{"symbol":"TRAX","url":"https://intraalpha.com/companies/TRAX","capturedAt":"2026-10-22T23:23:43.133Z","state":"ready","quote":{"symbol":"TRAX","last_price":43.14,"prev_close":42.77,"regular_close":43.14,"change":0.37,"change_pct":0.8651,"regular_change":0.37,"regular_change_pct":0.8651,"extended_change":0,"extended_change_pct":0,"bid":42.05,"ask":49,"bid_size":500,"ask_size":100,"volume":844336,"vwap":43.16636,"open":42.27,"high":44.14,"low":41.67,"close":43.14,"trade_count":12475,"last_trade_at":"2026-10-22T20:28:27.901559934Z","last_quote_at":"2026-10-22T20:01:13.836580968Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:41.976812903-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TRAX","fetched_at":"2026-10-22T23:23:42.636873+00:00","name":"First Tracks Biotherapeutics","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"First Tracks Biotherapeutics (Ticker: TRAX) is a forward-thinking biotechnology company focused on developing targeted therapeutics for chronic diseases, utilizing advanced research methodologies and proprietary technologies. The firm is committed to addressing significant unmet medical needs by prioritizing both the safety and efficacy of its innovative drug candidates. As TRAX progresses through clinical trials, it is actively pursuing strategic partnerships to enhance its development pipeline and expand its market footprint, reflecting its dedication to improving patient outcomes within the biopharmaceutical sector.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1528208000,"ebitda":-169075008,"pe_ratio":null,"peg_ratio":null,"book_value":4.77,"dividend_per_share":null,"dividend_yield":null,"eps":-4.71,"revenue_ttm":0,"gross_profit_ttm":-139614000,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.29,"return_on_equity_ttm":-0.489,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":74.17,"analyst_number":3,"beta":null,"fifty_two_week_high":49.91,"fifty_two_week_low":11.3,"fifty_day_ma":38.86,"two_hundred_day_ma":29.81,"shares_outstanding":35730800,"forward_pe":null,"price_to_sales":null,"price_to_book":7.76,"ev_to_revenue":null,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:42.636873+00:00"},"optionObservedAt":"2026-10-22T19:55:02.655Z","bars":[{"c":34.5,"h":34.5,"l":34.5,"n":4,"o":34.5,"t":"2026-10-15T08:30:00Z","v":294,"vw":34.5},{"c":34.98,"h":35.85,"l":34.98,"n":43,"o":35,"t":"2026-10-15T12:00:00Z","v":2853,"vw":35.540345},{"c":34.7,"h":35.05,"l":34.7,"n":2,"o":35.05,"t":"2026-10-15T12:20:00Z","v":400,"vw":34.7875},{"c":35.08,"h":35.08,"l":34.01,"n":35,"o":34.01,"t":"2026-10-15T12:25:00Z","v":4849,"vw":34.186388},{"c":35,"h":35,"l":35,"n":8,"o":35,"t":"2026-10-15T12:50:00Z","v":873,"vw":35},{"c":35.07,"h":35.09,"l":34.99,"n":29,"o":35,"t":"2026-10-15T13:25:00Z","v":1641,"vw":35.035285},{"c":34.65,"h":35.17,"l":33.985,"n":967,"o":34.685,"t":"2026-10-15T13:30:00Z","v":116423,"vw":34.482481},{"c":34.76,"h":35.08,"l":34.366,"n":838,"o":34.5,"t":"2026-10-15T13:35:00Z","v":87001,"vw":34.756137},{"c":34.79,"h":34.79,"l":34.31,"n":130,"o":34.31,"t":"2026-10-15T13:40:00Z","v":9455,"vw":34.459992},{"c":34.6225,"h":34.9,"l":34.55,"n":173,"o":34.7,"t":"2026-10-15T13:45:00Z","v":12706,"vw":34.746436},{"c":34.505,"h":34.97,"l":34.445,"n":153,"o":34.83,"t":"2026-10-15T13:50:00Z","v":8065,"vw":34.726835},{"c":34.8,"h":34.92,"l":34.6,"n":186,"o":34.63,"t":"2026-10-15T13:55:00Z","v":10061,"vw":34.673096},{"c":34.89,"h":34.95,"l":34.63,"n":158,"o":34.87,"t":"2026-10-15T14:00:00Z","v":8890,"vw":34.798693},{"c":35.61,"h":35.68,"l":34.7875,"n":549,"o":34.7875,"t":"2026-10-15T14:05:00Z","v":50910,"vw":35.185488},{"c":35.37,"h":35.45,"l":35.21,"n":201,"o":35.37,"t":"2026-10-15T14:10:00Z","v":10894,"vw":35.297001},{"c":35.4,"h":35.47,"l":35.27,"n":143,"o":35.44,"t":"2026-10-15T14:15:00Z","v":6166,"vw":35.383078},{"c":36.29,"h":36.3,"l":35.47,"n":509,"o":35.47,"t":"2026-10-15T14:20:00Z","v":41506,"vw":36.010078},{"c":35.6,"h":36.21,"l":35.57,"n":236,"o":36.2,"t":"2026-10-15T14:25:00Z","v":23561,"vw":36.042571},{"c":35.305,"h":35.755,"l":35.29,"n":160,"o":35.6,"t":"2026-10-15T14:30:00Z","v":9743,"vw":35.58623},{"c":35.5975,"h":35.72,"l":35.35,"n":205,"o":35.455,"t":"2026-10-15T14:35:00Z","v":12396,"vw":35.550162},{"c":35.63,"h":35.85,"l":35.615,"n":117,"o":35.645,"t":"2026-10-15T14:40:00Z","v":9001,"vw":35.751367},{"c":35.535,"h":35.72,"l":35.4,"n":164,"o":35.705,"t":"2026-10-15T14:45:00Z","v":9567,"vw":35.598737},{"c":35.35,"h":35.445,"l":35.16,"n":257,"o":35.445,"t":"2026-10-15T14:50:00Z","v":15361,"vw":35.312272},{"c":35.12,"h":35.47,"l":35.11,"n":122,"o":35.46,"t":"2026-10-15T14:55:00Z","v":4448,"vw":35.302786},{"c":34.865,"h":35.13,"l":34.77,"n":368,"o":35.115,"t":"2026-10-15T15:00:00Z","v":30704,"vw":34.969166},{"c":34.6475,"h":34.94,"l":34.57,"n":161,"o":34.8925,"t":"2026-10-15T15:05:00Z","v":8909,"vw":34.715771},{"c":34.858,"h":34.97,"l":34.705,"n":154,"o":34.74,"t":"2026-10-15T15:10:00Z","v":7125,"vw":34.794051},{"c":34.615,"h":34.96,"l":34.48,"n":162,"o":34.96,"t":"2026-10-15T15:15:00Z","v":11061,"vw":34.633888},{"c":34.505,"h":34.7,"l":34.43,"n":142,"o":34.64,"t":"2026-10-15T15:20:00Z","v":6412,"vw":34.516047},{"c":34.78,"h":34.78,"l":34.505,"n":217,"o":34.505,"t":"2026-10-15T15:25:00Z","v":17764,"vw":34.577804},{"c":34.88,"h":35,"l":34.7799,"n":155,"o":34.7799,"t":"2026-10-15T15:30:00Z","v":13977,"vw":34.898542},{"c":34.8525,"h":34.94,"l":34.81,"n":100,"o":34.895,"t":"2026-10-15T15:35:00Z","v":4263,"vw":34.85702},{"c":34.84,"h":34.99,"l":34.82,"n":91,"o":34.8625,"t":"2026-10-15T15:40:00Z","v":4310,"vw":34.854742},{"c":34.86,"h":34.89,"l":34.82,"n":60,"o":34.84,"t":"2026-10-15T15:45:00Z","v":3307,"vw":34.848712},{"c":35.13,"h":35.16,"l":34.78,"n":173,"o":34.78,"t":"2026-10-15T15:50:00Z","v":7921,"vw":34.959848},{"c":35.06,"h":35.2,"l":35.06,"n":75,"o":35.2,"t":"2026-10-15T15:55:00Z","v":5587,"vw":35.118122},{"c":35.22,"h":35.22,"l":35.06,"n":83,"o":35.06,"t":"2026-10-15T16:00:00Z","v":3158,"vw":35.167174},{"c":35.26,"h":35.26,"l":35.16,"n":113,"o":35.16,"t":"2026-10-15T16:05:00Z","v":5370,"vw":35.216246},{"c":34.95,"h":35.295,"l":34.95,"n":105,"o":35.265,"t":"2026-10-15T16:10:00Z","v":6444,"vw":35.164987},{"c":34.925,"h":35.035,"l":34.89,"n":66,"o":35.035,"t":"2026-10-15T16:15:00Z","v":5745,"vw":35.003249},{"c":35.17,"h":35.17,"l":34.925,"n":137,"o":34.925,"t":"2026-10-15T16:20:00Z","v":10499,"vw":35.037439},{"c":34.985,"h":35.1,"l":34.935,"n":134,"o":35.1,"t":"2026-10-15T16:25:00Z","v":7212,"vw":35.013586},{"c":34.9825,"h":34.9825,"l":34.88,"n":87,"o":34.95,"t":"2026-10-15T16:30:00Z","v":3608,"vw":34.944146},{"c":35.105,"h":35.145,"l":34.96,"n":132,"o":34.96,"t":"2026-10-15T16:35:00Z","v":6151,"vw":35.083983},{"c":35.16,"h":35.18,"l":35,"n":145,"o":35.095,"t":"2026-10-15T16:40:00Z","v":18138,"vw":35.071595},{"c":35.095,"h":35.14,"l":35.07,"n":109,"o":35.14,"t":"2026-10-15T16:45:00Z","v":3231,"vw":35.110098},{"c":35.095,"h":35.1785,"l":35.01,"n":51,"o":35.095,"t":"2026-10-15T16:50:00Z","v":1681,"vw":35.104153},{"c":34.99,"h":35.02,"l":34.535,"n":688,"o":35.02,"t":"2026-10-15T16:55:00Z","v":49037,"vw":34.787933},{"c":34.465,"h":35.075,"l":34.46,"n":180,"o":34.99,"t":"2026-10-15T17:00:00Z","v":78861,"vw":34.890508},{"c":34.66,"h":34.66,"l":34.465,"n":123,"o":34.465,"t":"2026-10-15T17:05:00Z","v":5255,"vw":34.549529},{"c":34.55,"h":34.71,"l":34.5,"n":563,"o":34.55,"t":"2026-10-15T17:10:00Z","v":44090,"vw":34.601905},{"c":34.68,"h":34.68,"l":34.59,"n":76,"o":34.59,"t":"2026-10-15T17:15:00Z","v":2614,"vw":34.635714},{"c":34.72,"h":34.72,"l":34.64,"n":94,"o":34.68,"t":"2026-10-15T17:20:00Z","v":3480,"vw":34.66967},{"c":34.28,"h":34.72,"l":34.28,"n":213,"o":34.72,"t":"2026-10-15T17:25:00Z","v":12535,"vw":34.636547},{"c":34.81,"h":34.95,"l":34.36,"n":388,"o":34.4433,"t":"2026-10-15T17:30:00Z","v":43485,"vw":34.626418},{"c":34.655,"h":34.97,"l":34.64,"n":255,"o":34.81,"t":"2026-10-15T17:35:00Z","v":24676,"vw":34.819695},{"c":34.79,"h":34.805,"l":34.66,"n":135,"o":34.66,"t":"2026-10-15T17:40:00Z","v":12722,"vw":34.77181},{"c":34.735,"h":34.79,"l":34.66,"n":69,"o":34.79,"t":"2026-10-15T17:45:00Z","v":4185,"vw":34.776613},{"c":34.72,"h":34.77,"l":34.68,"n":95,"o":34.77,"t":"2026-10-15T17:50:00Z","v":3939,"vw":34.716873},{"c":34.69,"h":34.74,"l":34.67,"n":192,"o":34.74,"t":"2026-10-15T17:55:00Z","v":10155,"vw":34.6961},{"c":34.81,"h":34.81,"l":34.695,"n":172,"o":34.73,"t":"2026-10-15T18:00:00Z","v":10586,"vw":34.763834},{"c":34.8,"h":34.88,"l":34.73,"n":190,"o":34.81,"t":"2026-10-15T18:05:00Z","v":17106,"vw":34.82593},{"c":34.93,"h":34.94,"l":34.76,"n":144,"o":34.8,"t":"2026-10-15T18:10:00Z","v":6294,"vw":34.852838},{"c":34.85,"h":34.95,"l":34.81,"n":108,"o":34.9075,"t":"2026-10-15T18:15:00Z","v":6427,"vw":34.874506},{"c":34.8,"h":34.81,"l":34.72,"n":202,"o":34.81,"t":"2026-10-15T18:20:00Z","v":16993,"vw":34.778149},{"c":34.81,"h":34.81,"l":34.68,"n":131,"o":34.8,"t":"2026-10-15T18:25:00Z","v":9554,"vw":34.739972},{"c":34.805,"h":34.87,"l":34.77,"n":145,"o":34.81,"t":"2026-10-15T18:30:00Z","v":7344,"vw":34.808595},{"c":34.705,"h":34.795,"l":34.67,"n":329,"o":34.795,"t":"2026-10-15T18:35:00Z","v":18705,"vw":34.727467},{"c":34.43,"h":34.7,"l":34.43,"n":373,"o":34.7,"t":"2026-10-15T18:40:00Z","v":29698,"vw":34.66931},{"c":34.51,"h":34.58,"l":34.255,"n":262,"o":34.37,"t":"2026-10-15T18:45:00Z","v":11422,"vw":34.425373},{"c":34.56,"h":34.63,"l":34.51,"n":110,"o":34.51,"t":"2026-10-15T18:50:00Z","v":5225,"vw":34.582404},{"c":34.63,"h":34.63,"l":34.495,"n":164,"o":34.63,"t":"2026-10-15T18:55:00Z","v":8974,"vw":34.551565},{"c":34.8,"h":34.88,"l":34.655,"n":206,"o":34.68,"t":"2026-10-15T19:00:00Z","v":11312,"vw":34.773853},{"c":34.835,"h":34.87,"l":34.78,"n":121,"o":34.79,"t":"2026-10-15T19:05:00Z","v":4723,"vw":34.833024},{"c":34.885,"h":34.93,"l":34.79,"n":179,"o":34.835,"t":"2026-10-15T19:10:00Z","v":8076,"vw":34.851285},{"c":34.99,"h":35,"l":34.885,"n":197,"o":34.885,"t":"2026-10-15T19:15:00Z","v":8079,"vw":34.961818},{"c":35.135,"h":35.135,"l":34.84,"n":313,"o":34.99,"t":"2026-10-15T19:20:00Z","v":36082,"vw":34.949884},{"c":35.39,"h":35.41,"l":35.135,"n":377,"o":35.135,"t":"2026-10-15T19:25:00Z","v":23850,"vw":35.284091},{"c":35.645,"h":35.65,"l":35.25,"n":413,"o":35.345,"t":"2026-10-15T19:30:00Z","v":40303,"vw":35.385657},{"c":35.76,"h":35.95,"l":35.55,"n":424,"o":35.635,"t":"2026-10-15T19:35:00Z","v":23476,"vw":35.776173},{"c":35.95,"h":35.95,"l":35.77,"n":423,"o":35.85,"t":"2026-10-15T19:40:00Z","v":21928,"vw":35.834874},{"c":35.945,"h":36.155,"l":35.9,"n":334,"o":36.03,"t":"2026-10-15T19:45:00Z","v":18001,"vw":35.990064},{"c":36.09,"h":36.16,"l":35.855,"n":558,"o":35.955,"t":"2026-10-15T19:50:00Z","v":32894,"vw":36.008587},{"c":36,"h":36.18,"l":35.945,"n":1804,"o":36.08,"t":"2026-10-15T19:55:00Z","v":140622,"vw":36.079355},{"c":36.04,"h":36.04,"l":36.04,"n":16,"o":36.04,"t":"2026-10-15T20:00:00Z","v":108382,"vw":36.04},{"c":35.88,"h":35.88,"l":35.88,"n":1,"o":35.88,"t":"2026-10-15T20:20:00Z","v":100,"vw":35.88},{"c":36.5,"h":36.51,"l":36.23,"n":50,"o":36.23,"t":"2026-10-15T20:25:00Z","v":2325,"vw":36.412024},{"c":35.5,"h":35.5,"l":35.5,"n":5,"o":35.5,"t":"2026-10-15T23:30:00Z","v":404,"vw":35.5},{"c":35.57,"h":35.57,"l":35.57,"n":1,"o":35.57,"t":"2026-10-16T08:20:00Z","v":100,"vw":35.57},{"c":35.69,"h":35.69,"l":35.69,"n":11,"o":35.69,"t":"2026-10-16T09:45:00Z","v":336,"vw":35.69},{"c":37,"h":37,"l":37,"n":47,"o":37,"t":"2026-10-16T13:25:00Z","v":968,"vw":37},{"c":36.45,"h":37.07,"l":36.0744,"n":63,"o":37.07,"t":"2026-10-16T13:30:00Z","v":13475,"vw":36.930338},{"c":36.9,"h":36.9,"l":36.2,"n":78,"o":36.435,"t":"2026-10-16T13:35:00Z","v":2127,"vw":36.370556},{"c":36.64,"h":36.64,"l":36.16,"n":163,"o":36.16,"t":"2026-10-16T13:40:00Z","v":2409,"vw":36.3275},{"c":36.4,"h":36.425,"l":36.105,"n":26,"o":36.425,"t":"2026-10-16T13:45:00Z","v":1129,"vw":36.20549},{"c":36.32,"h":36.34,"l":36.045,"n":107,"o":36.15,"t":"2026-10-16T13:50:00Z","v":6625,"vw":36.288517},{"c":36.04,"h":36.3,"l":35.9458,"n":41,"o":35.9458,"t":"2026-10-16T13:55:00Z","v":1909,"vw":36.131975},{"c":36.695,"h":36.9,"l":36.16,"n":304,"o":36.16,"t":"2026-10-16T14:00:00Z","v":13088,"vw":36.503245},{"c":36.79,"h":36.81,"l":36.47,"n":107,"o":36.81,"t":"2026-10-16T14:05:00Z","v":8076,"vw":36.659226},{"c":36.73,"h":36.77,"l":36.43,"n":71,"o":36.5775,"t":"2026-10-16T14:10:00Z","v":3756,"vw":36.593974},{"c":36.55,"h":36.72,"l":36.3703,"n":46,"o":36.72,"t":"2026-10-16T14:15:00Z","v":1160,"vw":36.532205},{"c":36.505,"h":36.72,"l":36.37,"n":58,"o":36.55,"t":"2026-10-16T14:20:00Z","v":3555,"vw":36.553115},{"c":36.64,"h":37.24,"l":36.61,"n":451,"o":36.63,"t":"2026-10-16T14:25:00Z","v":24550,"vw":36.807738},{"c":36.68,"h":36.91,"l":36.645,"n":186,"o":36.645,"t":"2026-10-16T14:30:00Z","v":9300,"vw":36.778943},{"c":36.825,"h":36.93,"l":36.74,"n":98,"o":36.81,"t":"2026-10-16T14:35:00Z","v":4376,"vw":36.855016},{"c":36.81,"h":36.83,"l":36.5675,"n":131,"o":36.825,"t":"2026-10-16T14:40:00Z","v":13580,"vw":36.769775},{"c":36.535,"h":36.7125,"l":36.44,"n":161,"o":36.7125,"t":"2026-10-16T14:45:00Z","v":8926,"vw":36.527852},{"c":36.445,"h":36.535,"l":36.405,"n":76,"o":36.535,"t":"2026-10-16T14:50:00Z","v":2560,"vw":36.4625},{"c":36.56,"h":36.58,"l":36.44,"n":95,"o":36.445,"t":"2026-10-16T14:55:00Z","v":2961,"vw":36.535},{"c":36.56,"h":36.675,"l":36.53,"n":147,"o":36.54,"t":"2026-10-16T15:00:00Z","v":5693,"vw":36.603333},{"c":36.11,"h":36.505,"l":36.11,"n":164,"o":36.505,"t":"2026-10-16T15:05:00Z","v":16239,"vw":36.337743},{"c":35.71,"h":36.05,"l":35.54,"n":160,"o":36.05,"t":"2026-10-16T15:10:00Z","v":8672,"vw":35.723855},{"c":35.46,"h":35.69,"l":35.46,"n":80,"o":35.69,"t":"2026-10-16T15:15:00Z","v":5436,"vw":35.586169},{"c":35.2,"h":35.45,"l":35.2,"n":88,"o":35.35,"t":"2026-10-16T15:20:00Z","v":3525,"vw":35.350509},{"c":35.235,"h":35.235,"l":35.22,"n":43,"o":35.22,"t":"2026-10-16T15:25:00Z","v":1417,"vw":35.226754},{"c":35.505,"h":35.61,"l":35.34,"n":154,"o":35.35,"t":"2026-10-16T15:30:00Z","v":6767,"vw":35.444956},{"c":35.49,"h":35.6,"l":35.39,"n":153,"o":35.505,"t":"2026-10-16T15:35:00Z","v":8356,"vw":35.503846},{"c":35.38,"h":35.5,"l":35.38,"n":69,"o":35.5,"t":"2026-10-16T15:40:00Z","v":3288,"vw":35.405826},{"c":35.535,"h":35.57,"l":35.37,"n":103,"o":35.47,"t":"2026-10-16T15:45:00Z","v":4174,"vw":35.453141},{"c":35.53,"h":35.62,"l":35.46,"n":151,"o":35.535,"t":"2026-10-16T15:50:00Z","v":5216,"vw":35.533925},{"c":35.555,"h":35.595,"l":35.46,"n":48,"o":35.595,"t":"2026-10-16T15:55:00Z","v":4443,"vw":35.502024},{"c":35.425,"h":35.46,"l":35.4125,"n":95,"o":35.46,"t":"2026-10-16T16:00:00Z","v":4591,"vw":35.44337},{"c":35.22,"h":35.4175,"l":35.1387,"n":158,"o":35.37,"t":"2026-10-16T16:05:00Z","v":14616,"vw":35.308041},{"c":35.36,"h":35.41,"l":35.3,"n":87,"o":35.3,"t":"2026-10-16T16:10:00Z","v":2913,"vw":35.352073},{"c":35.42,"h":35.57,"l":35.42,"n":91,"o":35.42,"t":"2026-10-16T16:15:00Z","v":3987,"vw":35.475684},{"c":35,"h":35.415,"l":35,"n":200,"o":35.415,"t":"2026-10-16T16:20:00Z","v":51037,"vw":35.335052},{"c":34.885,"h":35,"l":34.755,"n":236,"o":35,"t":"2026-10-16T16:25:00Z","v":17437,"vw":34.958849},{"c":34.62,"h":34.93,"l":34.62,"n":148,"o":34.82,"t":"2026-10-16T16:30:00Z","v":11878,"vw":34.858719},{"c":34.44,"h":34.52,"l":34.39,"n":59,"o":34.5,"t":"2026-10-16T16:35:00Z","v":1396,"vw":34.474},{"c":34.25,"h":34.335,"l":34.25,"n":27,"o":34.335,"t":"2026-10-16T16:40:00Z","v":652,"vw":34.31269},{"c":34.29,"h":34.3,"l":34.25,"n":57,"o":34.25,"t":"2026-10-16T16:45:00Z","v":1704,"vw":34.286859},{"c":34.48,"h":34.48,"l":34.21,"n":142,"o":34.29,"t":"2026-10-16T16:50:00Z","v":5666,"vw":34.312464},{"c":34.525,"h":34.6,"l":34.15,"n":130,"o":34.27,"t":"2026-10-16T16:55:00Z","v":10762,"vw":34.349372},{"c":34.66,"h":34.67,"l":34.41,"n":263,"o":34.54,"t":"2026-10-16T17:00:00Z","v":20089,"vw":34.507528},{"c":34.25,"h":34.595,"l":34.17,"n":285,"o":34.595,"t":"2026-10-16T17:05:00Z","v":50516,"vw":34.528505},{"c":34.18,"h":34.25,"l":34.18,"n":43,"o":34.19,"t":"2026-10-16T17:10:00Z","v":2362,"vw":34.206192},{"c":34.21,"h":34.26,"l":34,"n":139,"o":34.18,"t":"2026-10-16T17:15:00Z","v":8159,"vw":34.112065},{"c":34.44,"h":34.44,"l":34.23,"n":79,"o":34.23,"t":"2026-10-16T17:20:00Z","v":4027,"vw":34.318176},{"c":34.25,"h":34.5,"l":34.22,"n":88,"o":34.46,"t":"2026-10-16T17:25:00Z","v":4084,"vw":34.356002},{"c":34.23,"h":34.23,"l":33.945,"n":154,"o":34.13,"t":"2026-10-16T17:30:00Z","v":5988,"vw":34.104578},{"c":33.93,"h":34.245,"l":33.93,"n":69,"o":34.245,"t":"2026-10-16T17:35:00Z","v":2689,"vw":34.050782},{"c":33.685,"h":34.05,"l":33.63,"n":144,"o":34.05,"t":"2026-10-16T17:40:00Z","v":13507,"vw":33.952348},{"c":33.71,"h":33.77,"l":33.685,"n":95,"o":33.685,"t":"2026-10-16T17:45:00Z","v":3136,"vw":33.740173},{"c":33.6,"h":33.73,"l":33.54,"n":90,"o":33.67,"t":"2026-10-16T17:50:00Z","v":3478,"vw":33.665796},{"c":33.76,"h":33.92,"l":33.65,"n":126,"o":33.78,"t":"2026-10-16T17:55:00Z","v":5527,"vw":33.812079},{"c":33.65,"h":33.735,"l":33.62,"n":54,"o":33.735,"t":"2026-10-16T18:00:00Z","v":1243,"vw":33.695},{"c":33.73,"h":33.73,"l":33.59,"n":64,"o":33.65,"t":"2026-10-16T18:05:00Z","v":2224,"vw":33.681037},{"c":33.57,"h":33.74,"l":33.57,"n":79,"o":33.74,"t":"2026-10-16T18:10:00Z","v":3164,"vw":33.653562},{"c":33.56,"h":33.58,"l":33.56,"n":49,"o":33.58,"t":"2026-10-16T18:15:00Z","v":1546,"vw":33.564109},{"c":33.5,"h":33.68,"l":33.38,"n":243,"o":33.56,"t":"2026-10-16T18:20:00Z","v":37415,"vw":33.48405},{"c":33.57,"h":33.66,"l":33.48,"n":112,"o":33.495,"t":"2026-10-16T18:25:00Z","v":7334,"vw":33.564695},{"c":33.93,"h":33.93,"l":33.545,"n":225,"o":33.55,"t":"2026-10-16T18:30:00Z","v":36504,"vw":33.595713},{"c":33.99,"h":33.99,"l":33.87,"n":91,"o":33.925,"t":"2026-10-16T18:35:00Z","v":3852,"vw":33.918267},{"c":33.77,"h":34.03,"l":33.76,"n":158,"o":34.005,"t":"2026-10-16T18:40:00Z","v":7177,"vw":33.952553},{"c":33.86,"h":33.87,"l":33.785,"n":94,"o":33.805,"t":"2026-10-16T18:45:00Z","v":4324,"vw":33.825649},{"c":34.27,"h":34.3,"l":33.74,"n":239,"o":33.86,"t":"2026-10-16T18:50:00Z","v":13285,"vw":33.980722},{"c":34.32,"h":34.43,"l":34.2301,"n":116,"o":34.27,"t":"2026-10-16T18:55:00Z","v":5763,"vw":34.341437},{"c":34.225,"h":34.25,"l":34.17,"n":87,"o":34.23,"t":"2026-10-16T19:00:00Z","v":2963,"vw":34.221147},{"c":34.25,"h":34.25,"l":34.16,"n":121,"o":34.225,"t":"2026-10-16T19:05:00Z","v":4590,"vw":34.206828},{"c":34.46,"h":34.5,"l":34.23,"n":201,"o":34.28,"t":"2026-10-16T19:10:00Z","v":7921,"vw":34.36003},{"c":34.605,"h":34.605,"l":34.51,"n":100,"o":34.51,"t":"2026-10-16T19:15:00Z","v":3805,"vw":34.539286},{"c":34.275,"h":34.63,"l":34.155,"n":275,"o":34.61,"t":"2026-10-16T19:20:00Z","v":11930,"vw":34.390505},{"c":34.29,"h":34.29,"l":34.235,"n":64,"o":34.235,"t":"2026-10-16T19:25:00Z","v":2236,"vw":34.276428},{"c":34.06,"h":34.32,"l":34,"n":274,"o":34.3,"t":"2026-10-16T19:30:00Z","v":13895,"vw":34.175327},{"c":34.08,"h":34.23,"l":33.99,"n":229,"o":34.06,"t":"2026-10-16T19:35:00Z","v":14777,"vw":34.097276},{"c":34.18,"h":34.2,"l":33.98,"n":535,"o":34.09,"t":"2026-10-16T19:40:00Z","v":33150,"vw":34.032451},{"c":34.22,"h":34.36,"l":34.19,"n":334,"o":34.21,"t":"2026-10-16T19:45:00Z","v":18859,"vw":34.263552},{"c":34.52,"h":34.625,"l":34.1305,"n":694,"o":34.17,"t":"2026-10-16T19:50:00Z","v":38501,"vw":34.406526},{"c":34.499,"h":34.69,"l":34.36,"n":1772,"o":34.6,"t":"2026-10-16T19:55:00Z","v":140349,"vw":34.495966},{"c":34.7,"h":34.7,"l":34.46,"n":20,"o":34.46,"t":"2026-10-16T20:00:00Z","v":153288,"vw":34.460461},{"c":34,"h":34,"l":33.5,"n":28,"o":33.98,"t":"2026-10-16T20:25:00Z","v":6308,"vw":33.670231},{"c":33.67,"h":33.67,"l":33.5,"n":3,"o":33.5,"t":"2026-10-16T20:30:00Z","v":1039,"vw":33.516362},{"c":33.55,"h":33.55,"l":33.55,"n":3,"o":33.55,"t":"2026-10-19T10:00:00Z","v":220,"vw":33.55},{"c":34.55,"h":34.55,"l":34.55,"n":23,"o":34.55,"t":"2026-10-19T13:05:00Z","v":820,"vw":34.55},{"c":35.395,"h":35.9,"l":35,"n":66,"o":35.01,"t":"2026-10-19T13:30:00Z","v":9122,"vw":35.269206},{"c":35.525,"h":35.79,"l":35.3,"n":56,"o":35.395,"t":"2026-10-19T13:35:00Z","v":5198,"vw":35.536661},{"c":35.31,"h":35.51,"l":35.13,"n":55,"o":35.51,"t":"2026-10-19T13:40:00Z","v":5484,"vw":35.392929},{"c":35.29,"h":35.35,"l":35.16,"n":45,"o":35.18,"t":"2026-10-19T13:45:00Z","v":2121,"vw":35.264185},{"c":35.175,"h":35.5,"l":35.13,"n":26,"o":35.44,"t":"2026-10-19T13:50:00Z","v":1480,"vw":35.386738},{"c":35.355,"h":35.49,"l":35.355,"n":28,"o":35.375,"t":"2026-10-19T14:00:00Z","v":8977,"vw":35.376139},{"c":35.6,"h":35.76,"l":35.355,"n":134,"o":35.355,"t":"2026-10-19T14:05:00Z","v":13174,"vw":35.591148},{"c":35.575,"h":35.605,"l":35.575,"n":16,"o":35.6,"t":"2026-10-19T14:10:00Z","v":1185,"vw":35.592845},{"c":35.665,"h":35.72,"l":35.48,"n":168,"o":35.5575,"t":"2026-10-19T14:15:00Z","v":25649,"vw":35.592545},{"c":36.25,"h":36.53,"l":35.665,"n":312,"o":35.665,"t":"2026-10-19T14:20:00Z","v":98807,"vw":35.782817},{"c":35.99,"h":36.255,"l":35.91,"n":162,"o":36.255,"t":"2026-10-19T14:25:00Z","v":11342,"vw":36.052542},{"c":36,"h":36.13,"l":35.84,"n":301,"o":35.97,"t":"2026-10-19T14:30:00Z","v":24874,"vw":35.947436},{"c":35.94,"h":36.32,"l":35.94,"n":155,"o":35.96,"t":"2026-10-19T14:35:00Z","v":10567,"vw":36.128693},{"c":36.06,"h":36.06,"l":35.76,"n":71,"o":35.93,"t":"2026-10-19T14:40:00Z","v":53724,"vw":35.988245},{"c":36.01,"h":36.11,"l":35.91,"n":180,"o":35.915,"t":"2026-10-19T14:45:00Z","v":11041,"vw":36.051717},{"c":35.9,"h":36.04,"l":35.9,"n":56,"o":36.04,"t":"2026-10-19T14:50:00Z","v":2524,"vw":35.989936},{"c":35.96,"h":36.06,"l":35.865,"n":111,"o":36.0399,"t":"2026-10-19T14:55:00Z","v":10475,"vw":35.926112},{"c":36.04,"h":36.09,"l":35.92,"n":160,"o":35.92,"t":"2026-10-19T15:00:00Z","v":9742,"vw":36.029406},{"c":35.93,"h":35.965,"l":35.93,"n":26,"o":35.965,"t":"2026-10-19T15:05:00Z","v":795,"vw":35.949091},{"c":36.05,"h":36.115,"l":35.99,"n":67,"o":35.99,"t":"2026-10-19T15:10:00Z","v":2643,"vw":36.056306},{"c":36.02,"h":36.03,"l":36.01,"n":69,"o":36.025,"t":"2026-10-19T15:15:00Z","v":3703,"vw":36.022172},{"c":35.97,"h":35.97,"l":35.97,"n":8,"o":35.97,"t":"2026-10-19T15:20:00Z","v":214,"vw":35.97},{"c":36.5,"h":36.64,"l":36,"n":494,"o":36.02,"t":"2026-10-19T15:25:00Z","v":167386,"vw":36.034793},{"c":36.44,"h":36.51,"l":36.34,"n":120,"o":36.51,"t":"2026-10-19T15:30:00Z","v":6604,"vw":36.466149},{"c":36.335,"h":36.44,"l":36.33,"n":88,"o":36.44,"t":"2026-10-19T15:35:00Z","v":4161,"vw":36.388785},{"c":36.305,"h":36.4,"l":36.305,"n":82,"o":36.305,"t":"2026-10-19T15:40:00Z","v":5020,"vw":36.352166},{"c":36.185,"h":36.24,"l":36.11,"n":119,"o":36.23,"t":"2026-10-19T15:45:00Z","v":11530,"vw":36.187848},{"c":36.11,"h":36.17,"l":36.11,"n":36,"o":36.165,"t":"2026-10-19T15:50:00Z","v":1183,"vw":36.154884},{"c":36.205,"h":36.3,"l":36.05,"n":118,"o":36.11,"t":"2026-10-19T15:55:00Z","v":11828,"vw":36.146752},{"c":36.02,"h":36.205,"l":36.02,"n":52,"o":36.205,"t":"2026-10-19T16:00:00Z","v":2875,"vw":36.059474},{"c":36.05,"h":36.05,"l":36.045,"n":23,"o":36.045,"t":"2026-10-19T16:05:00Z","v":1264,"vw":36.049545},{"c":36.29,"h":36.31,"l":36.05,"n":106,"o":36.13,"t":"2026-10-19T16:10:00Z","v":5101,"vw":36.196296},{"c":36.295,"h":36.32,"l":36.29,"n":65,"o":36.29,"t":"2026-10-19T16:15:00Z","v":1732,"vw":36.29929},{"c":36.33,"h":36.33,"l":36.23,"n":84,"o":36.295,"t":"2026-10-19T16:20:00Z","v":4278,"vw":36.266208},{"c":36.315,"h":36.38,"l":36.2301,"n":86,"o":36.32,"t":"2026-10-19T16:25:00Z","v":3797,"vw":36.317949},{"c":36.35,"h":36.41,"l":36.325,"n":106,"o":36.37,"t":"2026-10-19T16:30:00Z","v":5412,"vw":36.36694},{"c":36.51,"h":36.55,"l":36.395,"n":154,"o":36.395,"t":"2026-10-19T16:35:00Z","v":9513,"vw":36.470164},{"c":36.48,"h":36.6,"l":36.48,"n":76,"o":36.6,"t":"2026-10-19T16:40:00Z","v":3289,"vw":36.54103},{"c":36.42,"h":36.485,"l":36.4,"n":93,"o":36.485,"t":"2026-10-19T16:45:00Z","v":4714,"vw":36.425055},{"c":36.93,"h":36.93,"l":36.385,"n":299,"o":36.385,"t":"2026-10-19T16:50:00Z","v":23478,"vw":36.47579},{"c":37.11,"h":37.18,"l":36.87,"n":220,"o":36.99,"t":"2026-10-19T16:55:00Z","v":16507,"vw":37.067498},{"c":36.99,"h":37.23,"l":36.96,"n":158,"o":37.1,"t":"2026-10-19T17:00:00Z","v":29165,"vw":37.093662},{"c":36.965,"h":37.06,"l":36.82,"n":87,"o":37.06,"t":"2026-10-19T17:05:00Z","v":5227,"vw":36.949212},{"c":36.79,"h":37.03,"l":36.74,"n":95,"o":37.03,"t":"2026-10-19T17:10:00Z","v":8574,"vw":36.84513},{"c":36.76,"h":36.89,"l":36.74,"n":102,"o":36.825,"t":"2026-10-19T17:15:00Z","v":11130,"vw":36.827609},{"c":36.735,"h":36.78,"l":36.69,"n":50,"o":36.69,"t":"2026-10-19T17:20:00Z","v":1698,"vw":36.723125},{"c":37.02,"h":37.13,"l":36.735,"n":235,"o":36.8,"t":"2026-10-19T17:25:00Z","v":9938,"vw":36.879597},{"c":36.97,"h":37,"l":36.95,"n":89,"o":36.95,"t":"2026-10-19T17:30:00Z","v":3145,"vw":36.967084},{"c":37.03,"h":37.07,"l":36.83,"n":261,"o":36.97,"t":"2026-10-19T17:35:00Z","v":18653,"vw":36.998239},{"c":37.055,"h":37.14,"l":37.055,"n":55,"o":37.14,"t":"2026-10-19T17:40:00Z","v":1968,"vw":37.097503},{"c":36.88,"h":37.26,"l":36.75,"n":367,"o":37.055,"t":"2026-10-19T17:45:00Z","v":25646,"vw":36.970412},{"c":36.9,"h":36.91,"l":36.8775,"n":105,"o":36.895,"t":"2026-10-19T17:50:00Z","v":11528,"vw":36.89684},{"c":36.87,"h":36.95,"l":36.87,"n":144,"o":36.895,"t":"2026-10-19T17:55:00Z","v":10066,"vw":36.904787},{"c":36.54,"h":36.86,"l":36.54,"n":87,"o":36.86,"t":"2026-10-19T18:00:00Z","v":2323,"vw":36.703546},{"c":36.775,"h":36.79,"l":36.51,"n":73,"o":36.54,"t":"2026-10-19T18:05:00Z","v":6458,"vw":36.637099},{"c":36.68,"h":36.785,"l":36.68,"n":105,"o":36.775,"t":"2026-10-19T18:10:00Z","v":17816,"vw":36.756998},{"c":36.7182,"h":36.95,"l":36.66,"n":206,"o":36.725,"t":"2026-10-19T18:15:00Z","v":68932,"vw":36.730578},{"c":36.645,"h":36.79,"l":36.645,"n":75,"o":36.78,"t":"2026-10-19T18:20:00Z","v":2426,"vw":36.696381},{"c":36.52,"h":36.65,"l":36.17,"n":219,"o":36.59,"t":"2026-10-19T18:25:00Z","v":19274,"vw":36.425568},{"c":36.31,"h":36.555,"l":36.23,"n":84,"o":36.52,"t":"2026-10-19T18:30:00Z","v":59736,"vw":36.399942},{"c":36.13,"h":36.335,"l":36.12,"n":61,"o":36.26,"t":"2026-10-19T18:35:00Z","v":2220,"vw":36.232388},{"c":36.24,"h":36.24,"l":36.16,"n":62,"o":36.165,"t":"2026-10-19T18:40:00Z","v":5188,"vw":36.172707},{"c":36.35,"h":36.35,"l":36.245,"n":80,"o":36.26,"t":"2026-10-19T18:45:00Z","v":4298,"vw":36.294088},{"c":36.33,"h":36.45,"l":36.19,"n":309,"o":36.35,"t":"2026-10-19T18:50:00Z","v":30506,"vw":36.373235},{"c":36.21,"h":36.32,"l":36.15,"n":79,"o":36.32,"t":"2026-10-19T18:55:00Z","v":4767,"vw":36.271919},{"c":36.14,"h":36.29,"l":36.06,"n":207,"o":36.24,"t":"2026-10-19T19:00:00Z","v":10216,"vw":36.158057},{"c":36.23,"h":36.24,"l":36.22,"n":42,"o":36.24,"t":"2026-10-19T19:05:00Z","v":1101,"vw":36.232608},{"c":36.125,"h":36.19,"l":36.125,"n":45,"o":36.15,"t":"2026-10-19T19:10:00Z","v":1468,"vw":36.146064},{"c":36.14,"h":36.25,"l":36.035,"n":177,"o":36.05,"t":"2026-10-19T19:15:00Z","v":7368,"vw":36.152544},{"c":36.175,"h":36.2,"l":36.08,"n":64,"o":36.2,"t":"2026-10-19T19:20:00Z","v":2738,"vw":36.181722},{"c":36.08,"h":36.12,"l":36.01,"n":103,"o":36.12,"t":"2026-10-19T19:25:00Z","v":5712,"vw":36.078777},{"c":36.18,"h":36.28,"l":36.08,"n":169,"o":36.08,"t":"2026-10-19T19:30:00Z","v":6734,"vw":36.175094},{"c":36.28,"h":36.28,"l":36.16,"n":141,"o":36.16,"t":"2026-10-19T19:35:00Z","v":3476,"vw":36.211155},{"c":36.13,"h":36.3,"l":36.12,"n":296,"o":36.29,"t":"2026-10-19T19:40:00Z","v":18775,"vw":36.24692},{"c":36.165,"h":36.185,"l":36.055,"n":198,"o":36.13,"t":"2026-10-19T19:45:00Z","v":9030,"vw":36.126056},{"c":36.46,"h":36.61,"l":36.1,"n":735,"o":36.21,"t":"2026-10-19T19:50:00Z","v":104611,"vw":36.307646},{"c":36.27,"h":36.71,"l":36.18,"n":1385,"o":36.51,"t":"2026-10-19T19:55:00Z","v":140712,"vw":36.440323},{"c":36.28,"h":36.28,"l":36.28,"n":16,"o":36.28,"t":"2026-10-19T20:00:00Z","v":141923,"vw":36.28},{"c":36.45,"h":36.45,"l":36.45,"n":7,"o":36.45,"t":"2026-10-20T12:10:00Z","v":189,"vw":36.45},{"c":36.09,"h":36.09,"l":36.09,"n":1,"o":36.09,"t":"2026-10-20T13:00:00Z","v":248,"vw":36.09},{"c":36.56,"h":36.67,"l":36.28,"n":41,"o":36.67,"t":"2026-10-20T13:30:00Z","v":3587,"vw":36.609202},{"c":36.78,"h":36.78,"l":36.46,"n":153,"o":36.67,"t":"2026-10-20T13:35:00Z","v":9087,"vw":36.548882},{"c":37.35,"h":37.35,"l":36.78,"n":111,"o":36.78,"t":"2026-10-20T13:40:00Z","v":7249,"vw":37.146536},{"c":37.63,"h":37.63,"l":37.3147,"n":35,"o":37.3147,"t":"2026-10-20T13:45:00Z","v":3897,"vw":37.511766},{"c":37.97,"h":37.97,"l":37.625,"n":205,"o":37.8799,"t":"2026-10-20T13:50:00Z","v":10817,"vw":37.823357},{"c":38.5425,"h":38.805,"l":37.905,"n":221,"o":38.1,"t":"2026-10-20T13:55:00Z","v":16949,"vw":38.455536},{"c":38.8527,"h":39.2,"l":38.4009,"n":206,"o":38.73,"t":"2026-10-20T14:00:00Z","v":23795,"vw":38.908003},{"c":39.87,"h":40,"l":39,"n":193,"o":39.01,"t":"2026-10-20T14:05:00Z","v":16077,"vw":39.435533},{"c":39.325,"h":39.945,"l":39.02,"n":263,"o":39.455,"t":"2026-10-20T14:10:00Z","v":23478,"vw":39.376732},{"c":39.47,"h":39.94,"l":39.39,"n":313,"o":39.39,"t":"2026-10-20T14:15:00Z","v":42641,"vw":39.584712},{"c":39.32,"h":39.54,"l":39.22,"n":145,"o":39.54,"t":"2026-10-20T14:20:00Z","v":26978,"vw":39.435576},{"c":39.25,"h":39.46,"l":39.125,"n":166,"o":39.32,"t":"2026-10-20T14:25:00Z","v":10815,"vw":39.304003},{"c":39.26,"h":39.58,"l":39.16,"n":173,"o":39.22,"t":"2026-10-20T14:30:00Z","v":12785,"vw":39.424487},{"c":39.7,"h":39.925,"l":39.3975,"n":123,"o":39.3975,"t":"2026-10-20T14:35:00Z","v":17570,"vw":39.518924},{"c":40.105,"h":40.13,"l":39.8,"n":83,"o":39.8,"t":"2026-10-20T14:40:00Z","v":3543,"vw":39.957},{"c":40.06,"h":40.15,"l":39.98,"n":111,"o":40.11,"t":"2026-10-20T14:45:00Z","v":9183,"vw":40.093127},{"c":40,"h":40.06,"l":39.68,"n":266,"o":40.06,"t":"2026-10-20T14:50:00Z","v":13293,"vw":39.881764},{"c":40.35,"h":40.39,"l":40.055,"n":85,"o":40.055,"t":"2026-10-20T14:55:00Z","v":4555,"vw":40.239653},{"c":40.3725,"h":40.56,"l":40.14,"n":293,"o":40.37,"t":"2026-10-20T15:00:00Z","v":23775,"vw":40.295762},{"c":40.53,"h":40.63,"l":40.365,"n":188,"o":40.45,"t":"2026-10-20T15:05:00Z","v":13375,"vw":40.475314},{"c":40.115,"h":40.595,"l":40.07,"n":169,"o":40.595,"t":"2026-10-20T15:10:00Z","v":7239,"vw":40.338814},{"c":41.005,"h":41.19,"l":40.16,"n":288,"o":40.19,"t":"2026-10-20T15:15:00Z","v":25903,"vw":40.625162},{"c":41.02,"h":41.09,"l":40.71,"n":114,"o":41.06,"t":"2026-10-20T15:20:00Z","v":6475,"vw":40.873222},{"c":40.785,"h":40.93,"l":40.645,"n":200,"o":40.93,"t":"2026-10-20T15:25:00Z","v":12421,"vw":40.859552},{"c":40.695,"h":40.92,"l":40.52,"n":376,"o":40.785,"t":"2026-10-20T15:30:00Z","v":27907,"vw":40.699536},{"c":40.25,"h":40.55,"l":40.25,"n":138,"o":40.55,"t":"2026-10-20T15:35:00Z","v":6138,"vw":40.417555},{"c":40.28,"h":40.37,"l":40.095,"n":412,"o":40.25,"t":"2026-10-20T15:40:00Z","v":23927,"vw":40.208932},{"c":40.12,"h":40.205,"l":39.93,"n":157,"o":40.1475,"t":"2026-10-20T15:45:00Z","v":13369,"vw":40.092872},{"c":40.03,"h":40.14,"l":39.785,"n":201,"o":40.14,"t":"2026-10-20T15:50:00Z","v":13960,"vw":39.964796},{"c":39.71,"h":40.03,"l":39.695,"n":134,"o":40.03,"t":"2026-10-20T15:55:00Z","v":56165,"vw":39.885315},{"c":39.64,"h":39.64,"l":39.55,"n":73,"o":39.6,"t":"2026-10-20T16:00:00Z","v":880,"vw":39.591537},{"c":39.41,"h":39.42,"l":39.41,"n":27,"o":39.42,"t":"2026-10-20T16:05:00Z","v":1298,"vw":39.4125},{"c":39.615,"h":39.71,"l":39.365,"n":132,"o":39.41,"t":"2026-10-20T16:10:00Z","v":6529,"vw":39.600121},{"c":39.45,"h":39.795,"l":39.44,"n":113,"o":39.72,"t":"2026-10-20T16:15:00Z","v":4204,"vw":39.642744},{"c":39.56,"h":39.685,"l":39.47,"n":85,"o":39.47,"t":"2026-10-20T16:20:00Z","v":3886,"vw":39.557837},{"c":39.68,"h":39.68,"l":39.64,"n":15,"o":39.64,"t":"2026-10-20T16:25:00Z","v":529,"vw":39.67},{"c":39.47,"h":39.705,"l":39.47,"n":91,"o":39.675,"t":"2026-10-20T16:30:00Z","v":2271,"vw":39.6275},{"c":39.87,"h":39.87,"l":39.605,"n":134,"o":39.605,"t":"2026-10-20T16:35:00Z","v":6514,"vw":39.788959},{"c":39.64,"h":39.865,"l":39.635,"n":122,"o":39.865,"t":"2026-10-20T16:40:00Z","v":2439,"vw":39.733058},{"c":40.135,"h":40.22,"l":39.645,"n":176,"o":39.65,"t":"2026-10-20T16:45:00Z","v":12056,"vw":39.984167},{"c":39.55,"h":40.21,"l":39.39,"n":272,"o":40.21,"t":"2026-10-20T16:50:00Z","v":41454,"vw":39.943248},{"c":39.56,"h":39.88,"l":39.56,"n":71,"o":39.65,"t":"2026-10-20T16:55:00Z","v":3509,"vw":39.712502},{"c":39.74,"h":39.74,"l":39.635,"n":84,"o":39.66,"t":"2026-10-20T17:00:00Z","v":3172,"vw":39.686558},{"c":39.47,"h":39.68,"l":39.47,"n":64,"o":39.68,"t":"2026-10-20T17:05:00Z","v":2671,"vw":39.609634},{"c":40.01,"h":40.06,"l":39.695,"n":182,"o":39.695,"t":"2026-10-20T17:10:00Z","v":37530,"vw":39.738282},{"c":40.33,"h":40.33,"l":40.1,"n":120,"o":40.1,"t":"2026-10-20T17:15:00Z","v":4294,"vw":40.204447},{"c":40.45,"h":40.45,"l":40.145,"n":61,"o":40.26,"t":"2026-10-20T17:20:00Z","v":2736,"vw":40.267191},{"c":40.38,"h":40.5742,"l":40.35,"n":143,"o":40.46,"t":"2026-10-20T17:25:00Z","v":9185,"vw":40.411983},{"c":40.5,"h":40.51,"l":40.3,"n":88,"o":40.31,"t":"2026-10-20T17:30:00Z","v":6258,"vw":40.404471},{"c":40.8132,"h":40.8132,"l":40.45,"n":136,"o":40.505,"t":"2026-10-20T17:35:00Z","v":8157,"vw":40.527346},{"c":40.74,"h":40.83,"l":40.73,"n":105,"o":40.825,"t":"2026-10-20T17:40:00Z","v":4372,"vw":40.789894},{"c":40.735,"h":40.74,"l":40.705,"n":28,"o":40.705,"t":"2026-10-20T17:45:00Z","v":649,"vw":40.72125},{"c":40.85,"h":40.85,"l":40.735,"n":74,"o":40.735,"t":"2026-10-20T17:50:00Z","v":2492,"vw":40.791628},{"c":40.8,"h":40.8,"l":40.79,"n":34,"o":40.79,"t":"2026-10-20T17:55:00Z","v":1029,"vw":40.796},{"c":40.97,"h":40.97,"l":40.83,"n":54,"o":40.83,"t":"2026-10-20T18:00:00Z","v":1376,"vw":40.929231},{"c":40.92,"h":40.92,"l":40.865,"n":60,"o":40.865,"t":"2026-10-20T18:05:00Z","v":1403,"vw":40.888336},{"c":41.04,"h":41.04,"l":40.94,"n":121,"o":40.94,"t":"2026-10-20T18:10:00Z","v":4695,"vw":40.999594},{"c":41.08,"h":41.4,"l":40.86,"n":333,"o":41,"t":"2026-10-20T18:15:00Z","v":17123,"vw":41.105974},{"c":41.06,"h":41.2,"l":41.0339,"n":50,"o":41.155,"t":"2026-10-20T18:20:00Z","v":2538,"vw":41.164665},{"c":41.11,"h":41.3,"l":40.95,"n":70,"o":41.165,"t":"2026-10-20T18:25:00Z","v":2268,"vw":41.093571},{"c":40.8,"h":41.2013,"l":40.775,"n":78,"o":41.2013,"t":"2026-10-20T18:30:00Z","v":2454,"vw":40.881916},{"c":40.94,"h":41,"l":40.845,"n":107,"o":40.9,"t":"2026-10-20T18:35:00Z","v":3186,"vw":40.918987},{"c":41.04,"h":41.26,"l":41,"n":157,"o":41.07,"t":"2026-10-20T18:40:00Z","v":7421,"vw":41.140039},{"c":40.9279,"h":41.14,"l":40.9279,"n":115,"o":41.12,"t":"2026-10-20T18:45:00Z","v":4542,"vw":41.053942},{"c":41.055,"h":41.055,"l":41.055,"n":19,"o":41.055,"t":"2026-10-20T18:50:00Z","v":400,"vw":41.055},{"c":41.13,"h":41.235,"l":41.055,"n":75,"o":41.055,"t":"2026-10-20T18:55:00Z","v":2729,"vw":41.155364},{"c":41.5,"h":41.5,"l":41.215,"n":161,"o":41.22,"t":"2026-10-20T19:00:00Z","v":7163,"vw":41.332164},{"c":41.39,"h":41.525,"l":41.265,"n":158,"o":41.4875,"t":"2026-10-20T19:05:00Z","v":10618,"vw":41.381541},{"c":41.655,"h":41.69,"l":41.39,"n":184,"o":41.39,"t":"2026-10-20T19:10:00Z","v":6751,"vw":41.51756},{"c":41.635,"h":41.78,"l":41.5,"n":219,"o":41.655,"t":"2026-10-20T19:15:00Z","v":11397,"vw":41.640084},{"c":41.36,"h":41.6,"l":41.36,"n":161,"o":41.59,"t":"2026-10-20T19:20:00Z","v":9308,"vw":41.511369},{"c":41.51,"h":41.52,"l":41.39,"n":106,"o":41.39,"t":"2026-10-20T19:25:00Z","v":2825,"vw":41.4475},{"c":41.46,"h":41.51,"l":41.377,"n":221,"o":41.51,"t":"2026-10-20T19:30:00Z","v":12205,"vw":41.470823},{"c":41.545,"h":41.66,"l":41.37,"n":275,"o":41.37,"t":"2026-10-20T19:35:00Z","v":12923,"vw":41.55432},{"c":41.36,"h":41.5575,"l":41.36,"n":203,"o":41.545,"t":"2026-10-20T19:40:00Z","v":5903,"vw":41.498923},{"c":41.09,"h":41.28,"l":41.05,"n":173,"o":41.28,"t":"2026-10-20T19:45:00Z","v":7914,"vw":41.14819},{"c":40.9334,"h":41.17,"l":40.865,"n":422,"o":41.09,"t":"2026-10-20T19:50:00Z","v":18902,"vw":41.031549},{"c":41.29,"h":41.3,"l":40.94,"n":1430,"o":41.05,"t":"2026-10-20T19:55:00Z","v":79610,"vw":41.117794},{"c":41.25,"h":41.25,"l":41.25,"n":16,"o":41.25,"t":"2026-10-20T20:00:00Z","v":74051,"vw":41.25},{"c":41.25,"h":41.25,"l":41.25,"n":1,"o":41.25,"t":"2026-10-20T21:00:00Z","v":3702,"vw":41.25},{"c":41.93,"h":41.93,"l":41.93,"n":1,"o":41.93,"t":"2026-10-21T11:00:00Z","v":100,"vw":41.93},{"c":41.29,"h":41.29,"l":41.29,"n":2,"o":41.29,"t":"2026-10-21T11:45:00Z","v":111,"vw":41.29},{"c":41.5076,"h":41.5076,"l":41.5076,"n":1,"o":41.5076,"t":"2026-10-21T11:55:00Z","v":300,"vw":41.5076},{"c":40.3752,"h":40.3752,"l":40.3752,"n":1,"o":40.3752,"t":"2026-10-21T12:45:00Z","v":100,"vw":40.3752},{"c":40.2325,"h":40.2325,"l":40.2325,"n":2,"o":40.2325,"t":"2026-10-21T12:50:00Z","v":170,"vw":40.2325},{"c":40.2325,"h":40.3381,"l":40.2325,"n":2,"o":40.3381,"t":"2026-10-21T12:55:00Z","v":200,"vw":40.2853},{"c":41.444,"h":41.73,"l":40,"n":151,"o":41.2,"t":"2026-10-21T13:30:00Z","v":14567,"vw":41.393936},{"c":40.7601,"h":41.11,"l":40.7601,"n":59,"o":41.11,"t":"2026-10-21T13:35:00Z","v":1958,"vw":41.053154},{"c":41.185,"h":41.52,"l":41.11,"n":54,"o":41.11,"t":"2026-10-21T13:40:00Z","v":2920,"vw":41.367174},{"c":41.61,"h":41.61,"l":41.13,"n":115,"o":41.13,"t":"2026-10-21T13:45:00Z","v":4879,"vw":41.363955},{"c":41.525,"h":41.78,"l":41.16,"n":168,"o":41.545,"t":"2026-10-21T13:50:00Z","v":19281,"vw":41.509242},{"c":41.16,"h":41.33,"l":41.07,"n":88,"o":41.32,"t":"2026-10-21T13:55:00Z","v":4463,"vw":41.184168},{"c":41.09,"h":41.13,"l":40.85,"n":119,"o":41.09,"t":"2026-10-21T14:00:00Z","v":4151,"vw":40.988732},{"c":40.99,"h":41.21,"l":40.61,"n":221,"o":40.75,"t":"2026-10-21T14:05:00Z","v":5856,"vw":40.826059},{"c":41.01,"h":41.06,"l":40.8,"n":193,"o":41,"t":"2026-10-21T14:10:00Z","v":10843,"vw":40.982231},{"c":41.11,"h":41.11,"l":40.8,"n":60,"o":41,"t":"2026-10-21T14:15:00Z","v":2460,"vw":40.884876},{"c":41.39,"h":41.6,"l":41.13,"n":178,"o":41.14,"t":"2026-10-21T14:20:00Z","v":14617,"vw":41.399785},{"c":41.38,"h":41.5,"l":41.38,"n":92,"o":41.46,"t":"2026-10-21T14:25:00Z","v":3212,"vw":41.447801},{"c":41.535,"h":41.9299,"l":41.21,"n":317,"o":41.405,"t":"2026-10-21T14:30:00Z","v":46159,"vw":41.553881},{"c":41.36,"h":41.7501,"l":41.36,"n":78,"o":41.54,"t":"2026-10-21T14:35:00Z","v":42671,"vw":41.607402},{"c":41.34,"h":41.6366,"l":41.32,"n":87,"o":41.6366,"t":"2026-10-21T14:40:00Z","v":5948,"vw":41.471017},{"c":41.375,"h":41.42,"l":41.29,"n":103,"o":41.42,"t":"2026-10-21T14:45:00Z","v":3773,"vw":41.372205},{"c":41.42,"h":41.42,"l":41.3,"n":25,"o":41.3,"t":"2026-10-21T14:50:00Z","v":832,"vw":41.32649},{"c":41.32,"h":41.32,"l":41.24,"n":26,"o":41.24,"t":"2026-10-21T14:55:00Z","v":565,"vw":41.28},{"c":41.3,"h":41.355,"l":41.29,"n":43,"o":41.34,"t":"2026-10-21T15:00:00Z","v":2146,"vw":41.34226},{"c":41.32,"h":41.35,"l":41.1,"n":174,"o":41.22,"t":"2026-10-21T15:05:00Z","v":8340,"vw":41.194645},{"c":41.65,"h":41.77,"l":41.27,"n":290,"o":41.34,"t":"2026-10-21T15:10:00Z","v":29461,"vw":41.325415},{"c":41.58,"h":41.62,"l":41.57,"n":40,"o":41.62,"t":"2026-10-21T15:15:00Z","v":1485,"vw":41.588571},{"c":41.78,"h":41.78,"l":41.59,"n":181,"o":41.59,"t":"2026-10-21T15:20:00Z","v":7728,"vw":41.654262},{"c":42.045,"h":42.11,"l":41.93,"n":199,"o":41.93,"t":"2026-10-21T15:25:00Z","v":7459,"vw":42.023679},{"c":41.835,"h":41.87,"l":41.784,"n":78,"o":41.87,"t":"2026-10-21T15:30:00Z","v":2950,"vw":41.830694},{"c":41.645,"h":41.72,"l":41.64,"n":54,"o":41.7,"t":"2026-10-21T15:35:00Z","v":1893,"vw":41.686667},{"c":41.785,"h":41.79,"l":41.785,"n":44,"o":41.79,"t":"2026-10-21T15:40:00Z","v":838,"vw":41.7875},{"c":41.735,"h":41.86,"l":41.645,"n":63,"o":41.85,"t":"2026-10-21T15:45:00Z","v":3890,"vw":41.804245},{"c":41.645,"h":41.75,"l":41.58,"n":73,"o":41.75,"t":"2026-10-21T15:50:00Z","v":2852,"vw":41.690499},{"c":41.41,"h":41.645,"l":41.29,"n":139,"o":41.58,"t":"2026-10-21T15:55:00Z","v":6202,"vw":41.423045},{"c":41.32,"h":41.45,"l":41.29,"n":41,"o":41.32,"t":"2026-10-21T16:00:00Z","v":2069,"vw":41.377441},{"c":41.5,"h":41.5,"l":41.335,"n":58,"o":41.335,"t":"2026-10-21T16:05:00Z","v":1310,"vw":41.448625},{"c":41.455,"h":41.455,"l":41.45,"n":16,"o":41.45,"t":"2026-10-21T16:10:00Z","v":1151,"vw":41.450529},{"c":41.37,"h":41.48,"l":41.36,"n":36,"o":41.48,"t":"2026-10-21T16:15:00Z","v":752,"vw":41.403333},{"c":41.4,"h":41.5,"l":41.4,"n":34,"o":41.5,"t":"2026-10-21T16:20:00Z","v":1002,"vw":41.433333},{"c":41.47,"h":41.47,"l":41.415,"n":46,"o":41.415,"t":"2026-10-21T16:25:00Z","v":1166,"vw":41.4425},{"c":41.705,"h":41.755,"l":41.47,"n":152,"o":41.5,"t":"2026-10-21T16:30:00Z","v":4681,"vw":41.671597},{"c":41.78,"h":41.78,"l":41.565,"n":123,"o":41.6,"t":"2026-10-21T16:35:00Z","v":5753,"vw":41.657739},{"c":41.69,"h":41.87,"l":41.535,"n":91,"o":41.81,"t":"2026-10-21T16:40:00Z","v":4871,"vw":41.745789},{"c":41.51,"h":41.69,"l":41.51,"n":44,"o":41.69,"t":"2026-10-21T16:45:00Z","v":1727,"vw":41.59},{"c":41.57,"h":41.62,"l":41.46,"n":52,"o":41.57,"t":"2026-10-21T16:50:00Z","v":1749,"vw":41.569091},{"c":41.92,"h":41.99,"l":41.57,"n":127,"o":41.57,"t":"2026-10-21T16:55:00Z","v":5447,"vw":41.736173},{"c":42.0625,"h":42.25,"l":41.79,"n":138,"o":41.895,"t":"2026-10-21T17:00:00Z","v":7269,"vw":42.025821},{"c":42.105,"h":42.15,"l":42.07,"n":43,"o":42.0775,"t":"2026-10-21T17:05:00Z","v":1679,"vw":42.120145},{"c":42.08,"h":42.195,"l":42.08,"n":45,"o":42.195,"t":"2026-10-21T17:10:00Z","v":3857,"vw":42.11032},{"c":42.005,"h":42.085,"l":42.005,"n":32,"o":42.085,"t":"2026-10-21T17:15:00Z","v":2499,"vw":42.072961},{"c":42.08,"h":42.08,"l":41.935,"n":48,"o":41.935,"t":"2026-10-21T17:20:00Z","v":1954,"vw":41.98},{"c":41.985,"h":42.03,"l":41.985,"n":42,"o":42.02,"t":"2026-10-21T17:25:00Z","v":1827,"vw":41.996154},{"c":42.005,"h":42.14,"l":42.005,"n":38,"o":42.14,"t":"2026-10-21T17:30:00Z","v":3946,"vw":42.126471},{"c":42.27,"h":42.31,"l":42,"n":146,"o":42.08,"t":"2026-10-21T17:35:00Z","v":6699,"vw":42.196012},{"c":42.49,"h":42.57,"l":42.355,"n":156,"o":42.355,"t":"2026-10-21T17:45:00Z","v":11342,"vw":42.465298},{"c":42.49,"h":42.495,"l":42.49,"n":31,"o":42.495,"t":"2026-10-21T17:50:00Z","v":987,"vw":42.490625},{"c":42.5125,"h":42.56,"l":42.5125,"n":27,"o":42.56,"t":"2026-10-21T17:55:00Z","v":894,"vw":42.548125},{"c":42.46,"h":42.59,"l":42.345,"n":259,"o":42.56,"t":"2026-10-21T18:00:00Z","v":20815,"vw":42.508231},{"c":42.43,"h":42.435,"l":42.43,"n":25,"o":42.435,"t":"2026-10-21T18:05:00Z","v":395,"vw":42.4325},{"c":42.6,"h":42.64,"l":42.32,"n":109,"o":42.43,"t":"2026-10-21T18:10:00Z","v":7283,"vw":42.476711},{"c":42.6,"h":42.63,"l":42.5225,"n":65,"o":42.55,"t":"2026-10-21T18:15:00Z","v":2968,"vw":42.574668},{"c":42.455,"h":42.455,"l":42.455,"n":7,"o":42.455,"t":"2026-10-21T18:20:00Z","v":485,"vw":42.455},{"c":42.56,"h":42.56,"l":42.56,"n":25,"o":42.56,"t":"2026-10-21T18:25:00Z","v":651,"vw":42.56},{"c":42.315,"h":42.55,"l":42.2,"n":167,"o":42.55,"t":"2026-10-21T18:30:00Z","v":5970,"vw":42.326985},{"c":42.1825,"h":42.305,"l":42.16,"n":117,"o":42.305,"t":"2026-10-21T18:35:00Z","v":5524,"vw":42.23375},{"c":42.185,"h":42.2125,"l":42.185,"n":35,"o":42.2125,"t":"2026-10-21T18:40:00Z","v":773,"vw":42.194167},{"c":42.27,"h":42.45,"l":42.185,"n":174,"o":42.185,"t":"2026-10-21T18:45:00Z","v":6567,"vw":42.348731},{"c":42.28,"h":42.31,"l":42.175,"n":77,"o":42.25,"t":"2026-10-21T18:50:00Z","v":3090,"vw":42.253985},{"c":41.63,"h":42.21,"l":41.62,"n":167,"o":42.21,"t":"2026-10-21T18:55:00Z","v":9288,"vw":41.931952},{"c":41.39,"h":41.71,"l":41.26,"n":133,"o":41.71,"t":"2026-10-21T19:00:00Z","v":11318,"vw":41.589962},{"c":41.58,"h":41.58,"l":41.27,"n":87,"o":41.27,"t":"2026-10-21T19:05:00Z","v":2824,"vw":41.484282},{"c":41.89,"h":41.89,"l":41.38,"n":247,"o":41.445,"t":"2026-10-21T19:10:00Z","v":55622,"vw":41.480002},{"c":42.055,"h":42.12,"l":41.89,"n":104,"o":41.9,"t":"2026-10-21T19:15:00Z","v":3046,"vw":42.003228},{"c":42.075,"h":42.0825,"l":42.07,"n":59,"o":42.07,"t":"2026-10-21T19:20:00Z","v":2249,"vw":42.075192},{"c":42.15,"h":42.28,"l":42.07,"n":118,"o":42.1,"t":"2026-10-21T19:25:00Z","v":4680,"vw":42.145944},{"c":42.245,"h":42.26,"l":42.15,"n":120,"o":42.15,"t":"2026-10-21T19:30:00Z","v":2622,"vw":42.187909},{"c":42.275,"h":42.275,"l":42.245,"n":55,"o":42.245,"t":"2026-10-21T19:35:00Z","v":1223,"vw":42.265506},{"c":42.65,"h":42.68,"l":42.275,"n":268,"o":42.33,"t":"2026-10-21T19:40:00Z","v":9631,"vw":42.446947},{"c":42.82,"h":42.87,"l":42.66,"n":285,"o":42.66,"t":"2026-10-21T19:45:00Z","v":11652,"vw":42.80456},{"c":42.73,"h":42.89,"l":42.73,"n":306,"o":42.785,"t":"2026-10-21T19:50:00Z","v":8950,"vw":42.798697},{"c":42.71,"h":42.89,"l":42.595,"n":1028,"o":42.7,"t":"2026-10-21T19:55:00Z","v":47709,"vw":42.765921},{"c":42.77,"h":42.77,"l":42.68,"n":23,"o":42.74,"t":"2026-10-21T20:00:00Z","v":114552,"vw":42.769455},{"c":42.73,"h":42.73,"l":42.73,"n":2,"o":42.73,"t":"2026-10-21T20:05:00Z","v":117,"vw":42.73},{"c":43.3,"h":43.3,"l":43.15,"n":64,"o":43.15,"t":"2026-10-21T20:50:00Z","v":2498,"vw":43.249382},{"c":43.24,"h":43.24,"l":43.24,"n":1,"o":43.24,"t":"2026-10-21T21:35:00Z","v":100,"vw":43.24},{"c":43.25,"h":43.25,"l":43.25,"n":9,"o":43.25,"t":"2026-10-21T23:20:00Z","v":220,"vw":43.25},{"c":42.14,"h":42.6,"l":42.14,"n":33,"o":42.6,"t":"2026-10-22T08:00:00Z","v":1083,"vw":42.293333},{"c":41.158,"h":41.158,"l":41.158,"n":2,"o":41.158,"t":"2026-10-22T09:35:00Z","v":120,"vw":41.158},{"c":42.01,"h":42.01,"l":42.01,"n":1,"o":42.01,"t":"2026-10-22T13:00:00Z","v":227,"vw":42.01},{"c":42.385,"h":42.58,"l":42,"n":97,"o":42.27,"t":"2026-10-22T13:30:00Z","v":7213,"vw":42.333609},{"c":42.409,"h":42.43,"l":42.409,"n":24,"o":42.409,"t":"2026-10-22T13:35:00Z","v":1210,"vw":42.417468},{"c":42.335,"h":42.44,"l":42.17,"n":56,"o":42.43,"t":"2026-10-22T13:40:00Z","v":2357,"vw":42.362497},{"c":42.18,"h":42.34,"l":41.67,"n":134,"o":42.14,"t":"2026-10-22T13:45:00Z","v":11195,"vw":41.982319},{"c":42.475,"h":42.87,"l":42.23,"n":93,"o":42.3465,"t":"2026-10-22T13:50:00Z","v":3929,"vw":42.527023},{"c":42.675,"h":43.065,"l":42.49,"n":29,"o":42.49,"t":"2026-10-22T13:55:00Z","v":1712,"vw":42.892136},{"c":43.525,"h":43.79,"l":42.99,"n":146,"o":43.69,"t":"2026-10-22T14:00:00Z","v":13486,"vw":43.528788},{"c":42.77,"h":43.545,"l":42.73,"n":343,"o":43.525,"t":"2026-10-22T14:05:00Z","v":81264,"vw":43.192048},{"c":42.61,"h":42.86,"l":42.51,"n":100,"o":42.68,"t":"2026-10-22T14:10:00Z","v":6851,"vw":42.741756},{"c":42.63,"h":42.63,"l":42.45,"n":60,"o":42.61,"t":"2026-10-22T14:15:00Z","v":2057,"vw":42.56},{"c":42.39,"h":42.79,"l":42.39,"n":89,"o":42.79,"t":"2026-10-22T14:20:00Z","v":2998,"vw":42.565079},{"c":42.37,"h":42.44,"l":42.21,"n":96,"o":42.355,"t":"2026-10-22T14:25:00Z","v":2964,"vw":42.326649},{"c":42.33,"h":42.41,"l":42.22,"n":50,"o":42.41,"t":"2026-10-22T14:30:00Z","v":1192,"vw":42.316577},{"c":42.41,"h":42.41,"l":42.269,"n":75,"o":42.31,"t":"2026-10-22T14:35:00Z","v":1928,"vw":42.313293},{"c":42.625,"h":42.625,"l":42.4,"n":71,"o":42.4,"t":"2026-10-22T14:40:00Z","v":1997,"vw":42.535828},{"c":42.195,"h":42.76,"l":42.195,"n":233,"o":42.635,"t":"2026-10-22T14:45:00Z","v":16459,"vw":42.566873},{"c":42.2925,"h":42.47,"l":42.285,"n":47,"o":42.41,"t":"2026-10-22T14:50:00Z","v":1060,"vw":42.349643},{"c":42.275,"h":42.2925,"l":42.275,"n":46,"o":42.2925,"t":"2026-10-22T14:55:00Z","v":884,"vw":42.28625},{"c":42.315,"h":42.44,"l":42.269,"n":111,"o":42.3151,"t":"2026-10-22T15:00:00Z","v":3180,"vw":42.325376},{"c":42.315,"h":42.355,"l":42.22,"n":73,"o":42.325,"t":"2026-10-22T15:05:00Z","v":2405,"vw":42.312982},{"c":42.43,"h":42.43,"l":42.215,"n":147,"o":42.315,"t":"2026-10-22T15:10:00Z","v":4686,"vw":42.34808},{"c":42.945,"h":42.945,"l":42.51,"n":68,"o":42.51,"t":"2026-10-22T15:15:00Z","v":2968,"vw":42.80575},{"c":42.84,"h":42.96,"l":42.84,"n":66,"o":42.945,"t":"2026-10-22T15:20:00Z","v":2235,"vw":42.928189},{"c":42.79,"h":42.8,"l":42.79,"n":15,"o":42.8,"t":"2026-10-22T15:25:00Z","v":603,"vw":42.796667},{"c":42.83,"h":42.95,"l":42.75,"n":115,"o":42.82,"t":"2026-10-22T15:30:00Z","v":5550,"vw":42.8721},{"c":43.1,"h":43.2,"l":42.76,"n":136,"o":42.88,"t":"2026-10-22T15:35:00Z","v":5040,"vw":43.021951},{"c":43.16,"h":43.4,"l":43.11,"n":92,"o":43.11,"t":"2026-10-22T15:40:00Z","v":6122,"vw":43.298887},{"c":43.425,"h":43.49,"l":43.28,"n":68,"o":43.28,"t":"2026-10-22T15:45:00Z","v":3000,"vw":43.349802},{"c":43.495,"h":43.59,"l":43.2,"n":208,"o":43.415,"t":"2026-10-22T15:50:00Z","v":28059,"vw":43.256968},{"c":43.58,"h":43.58,"l":43.53,"n":68,"o":43.53,"t":"2026-10-22T15:55:00Z","v":2546,"vw":43.559377},{"c":43.48,"h":43.75,"l":43.48,"n":114,"o":43.7,"t":"2026-10-22T16:00:00Z","v":3317,"vw":43.621519},{"c":43.434,"h":43.435,"l":43.305,"n":34,"o":43.38,"t":"2026-10-22T16:05:00Z","v":2014,"vw":43.411922},{"c":43.355,"h":43.445,"l":43.33,"n":54,"o":43.34,"t":"2026-10-22T16:10:00Z","v":2686,"vw":43.394063},{"c":43.47,"h":43.47,"l":43.35,"n":41,"o":43.35,"t":"2026-10-22T16:15:00Z","v":1259,"vw":43.399071},{"c":43.46,"h":43.47,"l":43.46,"n":19,"o":43.47,"t":"2026-10-22T16:20:00Z","v":562,"vw":43.465},{"c":43.6,"h":43.6,"l":43.375,"n":87,"o":43.475,"t":"2026-10-22T16:25:00Z","v":2899,"vw":43.523853},{"c":43.34,"h":43.68,"l":43.34,"n":95,"o":43.58,"t":"2026-10-22T16:30:00Z","v":5224,"vw":43.606976},{"c":42.04,"h":43.38,"l":42.04,"n":334,"o":43.38,"t":"2026-10-22T16:35:00Z","v":64431,"vw":43.206542},{"c":42.355,"h":42.535,"l":42.13,"n":119,"o":42.14,"t":"2026-10-22T16:40:00Z","v":7122,"vw":42.319453},{"c":42.37,"h":42.47,"l":42.37,"n":25,"o":42.3875,"t":"2026-10-22T16:45:00Z","v":1074,"vw":42.410952},{"c":42.655,"h":42.655,"l":42.1329,"n":147,"o":42.23,"t":"2026-10-22T16:50:00Z","v":7132,"vw":42.360635},{"c":42.565,"h":42.675,"l":42.43,"n":74,"o":42.66,"t":"2026-10-22T16:55:00Z","v":3326,"vw":42.513682},{"c":42.66,"h":42.68,"l":42.6,"n":78,"o":42.67,"t":"2026-10-22T17:00:00Z","v":4635,"vw":42.645882},{"c":42.715,"h":42.715,"l":42.465,"n":78,"o":42.69,"t":"2026-10-22T17:05:00Z","v":3602,"vw":42.6412},{"c":42.5725,"h":42.7936,"l":42.44,"n":92,"o":42.65,"t":"2026-10-22T17:10:00Z","v":3476,"vw":42.591481},{"c":42.74,"h":42.74,"l":42.66,"n":61,"o":42.66,"t":"2026-10-22T17:15:00Z","v":1244,"vw":42.698},{"c":42.59,"h":42.66,"l":42.59,"n":67,"o":42.66,"t":"2026-10-22T17:20:00Z","v":4075,"vw":42.646159},{"c":42.59,"h":42.595,"l":42.59,"n":19,"o":42.595,"t":"2026-10-22T17:30:00Z","v":622,"vw":42.5925},{"c":42.96,"h":42.96,"l":42.61,"n":123,"o":42.61,"t":"2026-10-22T17:35:00Z","v":5054,"vw":42.879305},{"c":42.825,"h":42.91,"l":42.81,"n":65,"o":42.91,"t":"2026-10-22T17:40:00Z","v":2848,"vw":42.846713},{"c":42.78,"h":42.86,"l":42.77,"n":29,"o":42.77,"t":"2026-10-22T17:45:00Z","v":1528,"vw":42.83},{"c":43.1625,"h":43.1625,"l":42.71,"n":124,"o":42.77,"t":"2026-10-22T17:50:00Z","v":2964,"vw":42.950741},{"c":43.33,"h":43.33,"l":43.01,"n":170,"o":43.135,"t":"2026-10-22T17:55:00Z","v":6452,"vw":43.237804},{"c":43.295,"h":43.295,"l":43.29,"n":109,"o":43.29,"t":"2026-10-22T18:00:00Z","v":6904,"vw":43.294751},{"c":43.33,"h":43.33,"l":43.295,"n":34,"o":43.295,"t":"2026-10-22T18:05:00Z","v":740,"vw":43.309167},{"c":43.61,"h":43.8,"l":43.21,"n":340,"o":43.295,"t":"2026-10-22T18:10:00Z","v":22911,"vw":43.388868},{"c":43.67,"h":43.71,"l":43.57,"n":44,"o":43.57,"t":"2026-10-22T18:15:00Z","v":1003,"vw":43.63},{"c":43.8,"h":43.82,"l":43.715,"n":70,"o":43.715,"t":"2026-10-22T18:20:00Z","v":2342,"vw":43.795898},{"c":43.645,"h":43.68,"l":43.56,"n":117,"o":43.68,"t":"2026-10-22T18:25:00Z","v":7530,"vw":43.620938},{"c":44.14,"h":44.14,"l":43.585,"n":210,"o":43.605,"t":"2026-10-22T18:30:00Z","v":11584,"vw":43.87421},{"c":43.87,"h":44.105,"l":43.63,"n":570,"o":44.105,"t":"2026-10-22T18:35:00Z","v":64678,"vw":43.919597},{"c":43.9325,"h":43.935,"l":43.855,"n":121,"o":43.87,"t":"2026-10-22T18:40:00Z","v":7255,"vw":43.917191},{"c":43.59,"h":44,"l":43.54,"n":471,"o":44,"t":"2026-10-22T18:45:00Z","v":25673,"vw":43.8502},{"c":43.48,"h":43.76,"l":43.48,"n":143,"o":43.59,"t":"2026-10-22T18:50:00Z","v":4193,"vw":43.656171},{"c":43.365,"h":43.565,"l":43.365,"n":72,"o":43.44,"t":"2026-10-22T18:55:00Z","v":2934,"vw":43.434667},{"c":43.285,"h":43.285,"l":43.285,"n":31,"o":43.285,"t":"2026-10-22T19:00:00Z","v":1123,"vw":43.285},{"c":43.37,"h":43.54,"l":43.34,"n":128,"o":43.34,"t":"2026-10-22T19:05:00Z","v":5602,"vw":43.428474},{"c":43.495,"h":43.495,"l":43.3575,"n":47,"o":43.41,"t":"2026-10-22T19:10:00Z","v":998,"vw":43.405833},{"c":43.58,"h":43.6,"l":43.44,"n":89,"o":43.44,"t":"2026-10-22T19:15:00Z","v":4221,"vw":43.494061},{"c":43.42,"h":43.7,"l":43.4,"n":108,"o":43.58,"t":"2026-10-22T19:20:00Z","v":3409,"vw":43.519096},{"c":43.395,"h":43.41,"l":43.39,"n":71,"o":43.4,"t":"2026-10-22T19:25:00Z","v":1507,"vw":43.399457},{"c":43.21,"h":43.5,"l":43.2,"n":147,"o":43.4,"t":"2026-10-22T19:30:00Z","v":7303,"vw":43.36287},{"c":42.88,"h":43.265,"l":42.77,"n":425,"o":43.265,"t":"2026-10-22T19:35:00Z","v":33091,"vw":43.030456},{"c":42.845,"h":42.875,"l":42.74,"n":214,"o":42.875,"t":"2026-10-22T19:40:00Z","v":7379,"vw":42.798573},{"c":42.795,"h":42.845,"l":42.725,"n":280,"o":42.845,"t":"2026-10-22T19:45:00Z","v":15825,"vw":42.799759},{"c":42.6625,"h":43.01,"l":42.49,"n":937,"o":42.87,"t":"2026-10-22T19:50:00Z","v":53406,"vw":42.820233},{"c":43.18,"h":43.22,"l":42.595,"n":1542,"o":42.83,"t":"2026-10-22T19:55:00Z","v":90719,"vw":42.996934},{"c":43.14,"h":43.14,"l":43.14,"n":16,"o":43.14,"t":"2026-10-22T20:00:00Z","v":71572,"vw":43.14},{"c":43.14,"h":43.14,"l":43.14,"n":1,"o":43.14,"t":"2026-10-22T20:25:00Z","v":4578,"vw":43.14}],"history":[{"c":19,"h":20,"l":19,"n":18,"o":20,"t":"2026-04-06T04:00:00Z","v":651,"vw":19.638989},{"c":19,"h":19.14,"l":19,"n":9,"o":19.14,"t":"2026-04-07T04:00:00Z","v":408,"vw":19.07},{"c":24.2,"h":24.2,"l":24.2,"n":29,"o":24.2,"t":"2026-04-08T04:00:00Z","v":409,"vw":24.2},{"c":23,"h":25,"l":23,"n":15,"o":25,"t":"2026-04-09T04:00:00Z","v":600,"vw":24.333333},{"c":23.5,"h":24.76,"l":21.77,"n":217,"o":22,"t":"2026-04-10T04:00:00Z","v":13670,"vw":23.608314},{"c":23.75,"h":23.75,"l":23.5,"n":7,"o":23.5,"t":"2026-04-13T04:00:00Z","v":205,"vw":23.625},{"c":24.55,"h":24.6,"l":23.42,"n":68,"o":23.85,"t":"2026-04-14T04:00:00Z","v":3003,"vw":23.95013},{"c":24.55,"h":24.55,"l":24.55,"n":0,"o":24.55,"t":"2026-04-15T04:00:00Z","v":0,"vw":0},{"c":25.4,"h":25.51,"l":23.62,"n":214,"o":24.1,"t":"2026-04-16T04:00:00Z","v":6598,"vw":24.759652},{"c":22.51,"h":26.8,"l":22.5,"n":205,"o":25.79,"t":"2026-04-17T04:00:00Z","v":30827,"vw":23.156842},{"c":18.6,"h":21,"l":14.79,"n":7753,"o":20.51,"t":"2026-04-20T04:00:00Z","v":768845,"vw":18.044759},{"c":17,"h":21.65,"l":16.59,"n":13538,"o":18.05,"t":"2026-04-21T04:00:00Z","v":1031980,"vw":18.073645},{"c":18.87,"h":19.7994,"l":16.7425,"n":9367,"o":17.65,"t":"2026-04-22T04:00:00Z","v":843520,"vw":17.808312},{"c":19,"h":19.84,"l":17.69,"n":7614,"o":18.99,"t":"2026-04-23T04:00:00Z","v":519963,"vw":18.629522},{"c":18.16,"h":20.69,"l":18.16,"n":8062,"o":20.2,"t":"2026-04-24T04:00:00Z","v":762731,"vw":19.254225},{"c":18.1,"h":19,"l":17.7,"n":4538,"o":17.78,"t":"2026-04-27T04:00:00Z","v":425235,"vw":18.060342},{"c":20.05,"h":21.66,"l":17.44,"n":5718,"o":17.44,"t":"2026-04-28T04:00:00Z","v":572391,"vw":19.852928},{"c":23.64,"h":25.58,"l":19.65,"n":8104,"o":19.82,"t":"2026-04-29T04:00:00Z","v":714345,"vw":23.282181},{"c":23.27,"h":24.5304,"l":22.19,"n":4842,"o":23.64,"t":"2026-04-30T04:00:00Z","v":391935,"vw":23.374289},{"c":22.38,"h":25.11,"l":20,"n":6717,"o":23.29,"t":"2026-05-01T04:00:00Z","v":594157,"vw":22.082505},{"c":20.55,"h":22.8,"l":20.0001,"n":9844,"o":21.52,"t":"2026-05-04T04:00:00Z","v":783690,"vw":21.274641},{"c":21.19,"h":22.2,"l":20,"n":7476,"o":20.59,"t":"2026-05-05T04:00:00Z","v":342611,"vw":21.088231},{"c":20.25,"h":21.84,"l":20.11,"n":7143,"o":21.41,"t":"2026-05-06T04:00:00Z","v":647196,"vw":21.032243},{"c":17.82,"h":20.49,"l":17.75,"n":7792,"o":20.1,"t":"2026-05-07T04:00:00Z","v":542684,"vw":18.547657},{"c":19.54,"h":19.82,"l":17.5,"n":6081,"o":18.12,"t":"2026-05-08T04:00:00Z","v":355246,"vw":18.645651},{"c":18.76,"h":20.41,"l":18.085,"n":4506,"o":19.42,"t":"2026-05-11T04:00:00Z","v":345570,"vw":18.800485},{"c":17.81,"h":18.99,"l":15.5701,"n":10623,"o":18.6,"t":"2026-05-12T04:00:00Z","v":1004581,"vw":16.956753},{"c":18.43,"h":19.14,"l":17.41,"n":4608,"o":17.48,"t":"2026-05-13T04:00:00Z","v":301913,"vw":18.252169},{"c":18.16,"h":18.63,"l":17.68,"n":3889,"o":18.27,"t":"2026-05-14T04:00:00Z","v":211583,"vw":18.044856},{"c":16.9,"h":18.71,"l":16.76,"n":3613,"o":17.97,"t":"2026-05-15T04:00:00Z","v":196068,"vw":17.342852},{"c":17.79,"h":18.08,"l":16.455,"n":6195,"o":16.79,"t":"2026-05-18T04:00:00Z","v":365897,"vw":17.651531},{"c":16.66,"h":18.15,"l":16.455,"n":6304,"o":17.54,"t":"2026-05-19T04:00:00Z","v":509030,"vw":16.929613},{"c":16.165,"h":17.62,"l":15.405,"n":7498,"o":16.69,"t":"2026-05-20T04:00:00Z","v":491190,"vw":16.249699},{"c":16.76,"h":17.11,"l":15.46,"n":5590,"o":15.85,"t":"2026-05-21T04:00:00Z","v":307285,"vw":16.51149},{"c":17.18,"h":18.1,"l":16.8,"n":6021,"o":17.04,"t":"2026-05-22T04:00:00Z","v":318546,"vw":17.252957},{"c":17.055,"h":17.8,"l":16.2137,"n":5404,"o":17.2,"t":"2026-05-26T04:00:00Z","v":290840,"vw":16.968812},{"c":16.14,"h":17.74,"l":15.79,"n":4621,"o":16.88,"t":"2026-05-27T04:00:00Z","v":336146,"vw":16.20846},{"c":15.82,"h":16.53,"l":15.635,"n":5471,"o":16.03,"t":"2026-05-28T04:00:00Z","v":298235,"vw":15.938353},{"c":15.96,"h":16.545,"l":15.2562,"n":5065,"o":15.83,"t":"2026-05-29T04:00:00Z","v":471529,"vw":15.81759},{"c":18.09,"h":18.47,"l":15.1,"n":9702,"o":15.85,"t":"2026-06-01T04:00:00Z","v":854767,"vw":17.630731},{"c":16.14,"h":18.45,"l":16.01,"n":11483,"o":18.45,"t":"2026-06-02T04:00:00Z","v":720368,"vw":16.521858},{"c":15.32,"h":16.41,"l":14.72,"n":8923,"o":15.78,"t":"2026-06-03T04:00:00Z","v":554911,"vw":15.762337},{"c":18.2,"h":18.42,"l":14.9,"n":7151,"o":15.24,"t":"2026-06-04T04:00:00Z","v":536165,"vw":17.319264},{"c":16.6,"h":18.42,"l":16.55,"n":11499,"o":18,"t":"2026-06-05T04:00:00Z","v":868779,"vw":17.309731},{"c":15.75,"h":17.08,"l":15.335,"n":11202,"o":17.08,"t":"2026-06-08T04:00:00Z","v":674698,"vw":15.952243},{"c":15.97,"h":16.18,"l":15.42,"n":7349,"o":16.18,"t":"2026-06-09T04:00:00Z","v":391019,"vw":15.820605},{"c":16.42,"h":16.65,"l":15.735,"n":7693,"o":15.84,"t":"2026-06-10T04:00:00Z","v":365440,"vw":16.240933},{"c":17.03,"h":17.59,"l":15.97,"n":10508,"o":16.14,"t":"2026-06-11T04:00:00Z","v":549993,"vw":17.044892},{"c":17.64,"h":17.97,"l":16.875,"n":8608,"o":17.03,"t":"2026-06-12T04:00:00Z","v":415317,"vw":17.468935},{"c":17.88,"h":18.885,"l":17.41,"n":8805,"o":18,"t":"2026-06-15T04:00:00Z","v":484320,"vw":18.005385},{"c":17.14,"h":18.035,"l":16.78,"n":8278,"o":17.41,"t":"2026-06-16T04:00:00Z","v":547658,"vw":17.18619},{"c":18.17,"h":18.535,"l":17.085,"n":10251,"o":17.17,"t":"2026-06-17T04:00:00Z","v":734384,"vw":18.052222},{"c":17.42,"h":19.71,"l":17.06,"n":11033,"o":18.69,"t":"2026-06-18T04:00:00Z","v":1915197,"vw":17.654269},{"c":18.32,"h":18.45,"l":17.23,"n":7533,"o":17.52,"t":"2026-06-22T04:00:00Z","v":524659,"vw":18.055709},{"c":17.78,"h":19.1,"l":17.58,"n":7781,"o":18.57,"t":"2026-06-23T04:00:00Z","v":544443,"vw":18.07857},{"c":16.69,"h":18.66,"l":16.57,"n":7392,"o":17.76,"t":"2026-06-24T04:00:00Z","v":481147,"vw":17.340281},{"c":16.37,"h":17.9499,"l":16.245,"n":7885,"o":16.44,"t":"2026-06-25T04:00:00Z","v":580751,"vw":16.854305},{"c":16.03,"h":16.91,"l":15.705,"n":7729,"o":16.3,"t":"2026-06-26T04:00:00Z","v":1731951,"vw":16.026442},{"c":17.01,"h":17.12,"l":15.685,"n":6002,"o":16.25,"t":"2026-06-29T04:00:00Z","v":331503,"vw":16.723459},{"c":20.12,"h":20.22,"l":17.015,"n":11736,"o":17.02,"t":"2026-06-30T04:00:00Z","v":883288,"vw":19.119123},{"c":18.59,"h":20.16,"l":17.585,"n":7412,"o":20.1,"t":"2026-07-01T04:00:00Z","v":468674,"vw":18.545831},{"c":19.3,"h":19.46,"l":18.19,"n":8661,"o":18.6,"t":"2026-07-02T04:00:00Z","v":559270,"vw":18.787687},{"c":20.04,"h":20.59,"l":18.49,"n":6946,"o":19.23,"t":"2026-07-06T04:00:00Z","v":588322,"vw":19.624649},{"c":19.78,"h":20.95,"l":18.7,"n":8869,"o":20.45,"t":"2026-07-07T04:00:00Z","v":566869,"vw":19.846907},{"c":20.77,"h":20.8,"l":19.13,"n":7412,"o":19.48,"t":"2026-07-08T04:00:00Z","v":552024,"vw":20.390937},{"c":32.4,"h":33.7,"l":20.93,"n":50562,"o":21,"t":"2026-07-09T04:00:00Z","v":4513038,"vw":29.904184},{"c":36.24,"h":38.4889,"l":33.01,"n":24762,"o":33.05,"t":"2026-07-10T04:00:00Z","v":1920587,"vw":36.353152},{"c":35.01,"h":36.01,"l":33.4834,"n":13231,"o":35.66,"t":"2026-07-13T04:00:00Z","v":1245200,"vw":34.746373},{"c":34.37,"h":36.47,"l":33.255,"n":9977,"o":34.68,"t":"2026-07-14T04:00:00Z","v":700692,"vw":34.865188},{"c":36.13,"h":36.92,"l":33.53,"n":8208,"o":34.5,"t":"2026-07-15T04:00:00Z","v":486938,"vw":35.546702},{"c":36.21,"h":36.63,"l":34.12,"n":9180,"o":35.46,"t":"2026-07-16T04:00:00Z","v":712146,"vw":35.159222},{"c":36.515,"h":39.67,"l":34.76,"n":9518,"o":35.82,"t":"2026-07-17T04:00:00Z","v":696168,"vw":37.192911},{"c":36.87,"h":39.2699,"l":36,"n":9555,"o":36.48,"t":"2026-07-20T04:00:00Z","v":748474,"vw":36.99193},{"c":37.37,"h":42.9,"l":37.08,"n":13093,"o":37.53,"t":"2026-07-21T04:00:00Z","v":1070878,"vw":39.678348},{"c":38.17,"h":39.43,"l":35.11,"n":9052,"o":36.3,"t":"2026-07-22T04:00:00Z","v":585805,"vw":38.045958},{"c":37.64,"h":38.96,"l":36.435,"n":8285,"o":37.75,"t":"2026-07-23T04:00:00Z","v":400112,"vw":37.3588},{"c":35.52,"h":38.18,"l":34.72,"n":7542,"o":37.44,"t":"2026-07-24T04:00:00Z","v":495479,"vw":35.663749},{"c":42.03,"h":46.45,"l":39.6,"n":35291,"o":43.37,"t":"2026-07-27T04:00:00Z","v":2592284,"vw":42.500338},{"c":41.85,"h":42.81,"l":39.81,"n":13607,"o":41.31,"t":"2026-07-28T04:00:00Z","v":761382,"vw":41.77748},{"c":41.87,"h":43.81,"l":40.6,"n":11087,"o":41.11,"t":"2026-07-29T04:00:00Z","v":582262,"vw":42.337138},{"c":47.78,"h":47.995,"l":42.5,"n":12544,"o":42.78,"t":"2026-07-30T04:00:00Z","v":970271,"vw":46.752273},{"c":44.04,"h":47.7,"l":43.53,"n":12115,"o":47.7,"t":"2026-07-31T04:00:00Z","v":869788,"vw":44.721296},{"c":46.16,"h":47,"l":42.05,"n":8571,"o":43.49,"t":"2026-08-03T04:00:00Z","v":259701,"vw":45.916296},{"c":46.01,"h":49.5809,"l":45.74,"n":11159,"o":46.21,"t":"2026-08-04T04:00:00Z","v":690073,"vw":47.329825},{"c":46.95,"h":47.955,"l":44.67,"n":11728,"o":46.99,"t":"2026-08-05T04:00:00Z","v":940052,"vw":46.505324},{"c":45.31,"h":47.9775,"l":44.95,"n":7906,"o":47.25,"t":"2026-08-06T04:00:00Z","v":443873,"vw":45.85385},{"c":45.33,"h":46.72,"l":44.82,"n":10231,"o":45.93,"t":"2026-08-07T04:00:00Z","v":629403,"vw":45.531806},{"c":47.92,"h":48.49,"l":44.9,"n":9118,"o":45.71,"t":"2026-08-10T04:00:00Z","v":708872,"vw":47.560664},{"c":46.75,"h":49.9114,"l":46.47,"n":11701,"o":48.94,"t":"2026-08-11T04:00:00Z","v":613602,"vw":47.976626},{"c":46.13,"h":48.35,"l":46,"n":8970,"o":46.54,"t":"2026-08-12T04:00:00Z","v":407078,"vw":46.65836},{"c":44.03,"h":46.79,"l":43,"n":12010,"o":46.15,"t":"2026-08-13T04:00:00Z","v":715141,"vw":44.431716},{"c":44.04,"h":45.35,"l":42.41,"n":8559,"o":43.46,"t":"2026-08-14T04:00:00Z","v":446200,"vw":43.898299},{"c":43.6,"h":44.8,"l":42.745,"n":9208,"o":43.85,"t":"2026-08-17T04:00:00Z","v":509628,"vw":43.794903},{"c":43.88,"h":45.71,"l":43.105,"n":11483,"o":43.76,"t":"2026-08-18T04:00:00Z","v":724725,"vw":44.319829},{"c":45.5,"h":46.64,"l":43.84,"n":10531,"o":45.25,"t":"2026-08-19T04:00:00Z","v":810522,"vw":45.693298},{"c":41.9,"h":45.99,"l":41.78,"n":8878,"o":45.5,"t":"2026-08-20T04:00:00Z","v":478195,"vw":42.829775},{"c":43.11,"h":44.785,"l":40.72,"n":9257,"o":42.98,"t":"2026-08-21T04:00:00Z","v":527938,"vw":43.203886},{"c":43.28,"h":44.6375,"l":42.555,"n":12255,"o":43.47,"t":"2026-08-24T04:00:00Z","v":677276,"vw":43.47885},{"c":45.11,"h":46.48,"l":43.27,"n":9682,"o":43.27,"t":"2026-08-25T04:00:00Z","v":441947,"vw":45.258052},{"c":44.19,"h":45.84,"l":43.73,"n":10456,"o":45.84,"t":"2026-08-26T04:00:00Z","v":560904,"vw":44.229266},{"c":44.74,"h":45.39,"l":43.8025,"n":8455,"o":44.09,"t":"2026-08-27T04:00:00Z","v":375290,"vw":44.600351},{"c":41.86,"h":44.74,"l":41.69,"n":7634,"o":44.36,"t":"2026-08-28T04:00:00Z","v":410031,"vw":42.932491},{"c":41.84,"h":42.44,"l":39.83,"n":8819,"o":41.67,"t":"2026-08-31T04:00:00Z","v":687012,"vw":41.423529},{"c":41.17,"h":42.62,"l":40.75,"n":9834,"o":41.57,"t":"2026-09-01T04:00:00Z","v":557542,"vw":41.198861},{"c":45.28,"h":47.977,"l":44.26,"n":17363,"o":44.48,"t":"2026-09-02T04:00:00Z","v":1365052,"vw":45.810515},{"c":42.51,"h":45.56,"l":42.29,"n":12778,"o":44.57,"t":"2026-09-03T04:00:00Z","v":717025,"vw":43.760598},{"c":40.46,"h":42,"l":40.38,"n":9985,"o":41.06,"t":"2026-09-04T04:00:00Z","v":456229,"vw":40.83468},{"c":41.8,"h":43.78,"l":39.2,"n":11577,"o":39.45,"t":"2026-09-08T04:00:00Z","v":540670,"vw":42.227737},{"c":39.57,"h":42.789,"l":39.31,"n":10154,"o":40.74,"t":"2026-09-09T04:00:00Z","v":478655,"vw":40.186923},{"c":37.98,"h":40.6916,"l":37.4,"n":8690,"o":39.35,"t":"2026-09-10T04:00:00Z","v":389094,"vw":38.281176},{"c":36.44,"h":38.295,"l":35.49,"n":11375,"o":38.08,"t":"2026-09-11T04:00:00Z","v":619976,"vw":36.313618},{"c":37.57,"h":38.495,"l":36.17,"n":10112,"o":36.17,"t":"2026-09-14T04:00:00Z","v":442629,"vw":37.458014},{"c":38.47,"h":39.02,"l":35.98,"n":13810,"o":37.22,"t":"2026-09-15T04:00:00Z","v":526065,"vw":38.163651},{"c":39,"h":40.89,"l":38.57,"n":14051,"o":40.25,"t":"2026-09-16T04:00:00Z","v":637209,"vw":39.501992},{"c":39.2,"h":41.9,"l":39.13,"n":12553,"o":39.91,"t":"2026-09-17T04:00:00Z","v":554784,"vw":40.310585},{"c":38.6,"h":41.4821,"l":38.45,"n":16707,"o":40.195,"t":"2026-09-18T04:00:00Z","v":2590471,"vw":38.856508},{"c":38.99,"h":39.92,"l":38.04,"n":11163,"o":38.87,"t":"2026-09-21T04:00:00Z","v":661174,"vw":38.838814},{"c":41.03,"h":42.24,"l":39.37,"n":13330,"o":39.43,"t":"2026-09-22T04:00:00Z","v":892904,"vw":40.965062},{"c":36.66,"h":41.38,"l":36.57,"n":13605,"o":41.14,"t":"2026-09-23T04:00:00Z","v":659461,"vw":38.396833},{"c":35.83,"h":37.09,"l":34.57,"n":15837,"o":36.11,"t":"2026-09-24T04:00:00Z","v":1144031,"vw":35.625602},{"c":34.42,"h":35.82,"l":33.66,"n":9223,"o":35.82,"t":"2026-09-25T04:00:00Z","v":356530,"vw":34.575248},{"c":36.645,"h":37.24,"l":33.55,"n":11556,"o":34.4,"t":"2026-09-28T04:00:00Z","v":674026,"vw":35.970508},{"c":35.98,"h":36.8,"l":34.99,"n":11723,"o":36.61,"t":"2026-09-29T04:00:00Z","v":645585,"vw":35.945028},{"c":35.44,"h":37.31,"l":35.32,"n":11139,"o":36.74,"t":"2026-09-30T04:00:00Z","v":610656,"vw":36.066399},{"c":33.92,"h":36.025,"l":33.77,"n":10425,"o":35.2,"t":"2026-10-01T04:00:00Z","v":564167,"vw":34.443071},{"c":33.28,"h":35.41,"l":32.5,"n":14408,"o":34.45,"t":"2026-10-02T04:00:00Z","v":1167909,"vw":33.697449},{"c":32.99,"h":34.44,"l":30.88,"n":11039,"o":34.44,"t":"2026-10-05T04:00:00Z","v":667843,"vw":32.783976},{"c":31.39,"h":33.02,"l":30.96,"n":10388,"o":33.02,"t":"2026-10-06T04:00:00Z","v":614121,"vw":31.579238},{"c":30.59,"h":31.75,"l":30.53,"n":7101,"o":30.91,"t":"2026-10-07T04:00:00Z","v":355536,"vw":30.952929},{"c":32.01,"h":33.31,"l":30.11,"n":16243,"o":33.31,"t":"2026-10-08T04:00:00Z","v":1483488,"vw":31.847446},{"c":31.85,"h":33.28,"l":30.71,"n":9672,"o":31.96,"t":"2026-10-09T04:00:00Z","v":855263,"vw":31.841605},{"c":34.05,"h":40.5,"l":33.02,"n":99851,"o":39.45,"t":"2026-10-12T04:00:00Z","v":7312204,"vw":35.316939},{"c":31.68,"h":34.355,"l":31.12,"n":15091,"o":33.72,"t":"2026-10-13T04:00:00Z","v":1114616,"vw":31.914316},{"c":34.13,"h":34.3199,"l":30.88,"n":11952,"o":31.28,"t":"2026-10-14T04:00:00Z","v":982162,"vw":33.413535},{"c":36.04,"h":36.3,"l":33.985,"n":19575,"o":34.685,"t":"2026-10-15T04:00:00Z","v":1578994,"vw":35.15896},{"c":34.46,"h":37.24,"l":33.38,"n":13839,"o":37.07,"t":"2026-10-16T04:00:00Z","v":1041519,"vw":34.72799},{"c":36.28,"h":37.26,"l":35,"n":12298,"o":35.01,"t":"2026-10-19T04:00:00Z","v":1434220,"vw":36.272751},{"c":41.25,"h":41.78,"l":36.28,"n":13971,"o":36.67,"t":"2026-10-20T04:00:00Z","v":1033776,"vw":40.188277},{"c":42.77,"h":42.89,"l":40,"n":10736,"o":41.2,"t":"2026-10-21T04:00:00Z","v":711845,"vw":41.981611},{"c":43.14,"h":44.14,"l":41.67,"n":12475,"o":42.27,"t":"2026-10-22T04:00:00Z","v":844336,"vw":43.16636}],"volatilityBars":[{"c":38.64,"h":38.8,"l":38.05,"n":286,"o":38.11,"t":"2026-09-21T08:00:00Z","v":35768,"vw":38.533857},{"c":38.7,"h":38.74,"l":38.5,"n":37,"o":38.5,"t":"2026-09-21T08:15:00Z","v":2643,"vw":38.541426},{"c":38.4,"h":39.1,"l":38.4,"n":52,"o":38.7,"t":"2026-09-21T08:30:00Z","v":5587,"vw":38.954152},{"c":38.75,"h":38.75,"l":38.75,"n":1,"o":38.75,"t":"2026-09-21T08:45:00Z","v":319,"vw":38.75},{"c":38.7,"h":38.7,"l":38.7,"n":2,"o":38.7,"t":"2026-09-21T11:00:00Z","v":394,"vw":38.7},{"c":39.11,"h":39.11,"l":38.85,"n":24,"o":38.85,"t":"2026-09-21T12:45:00Z","v":2222,"vw":38.975871},{"c":38.55,"h":39.025,"l":38.14,"n":235,"o":38.87,"t":"2026-09-21T13:30:00Z","v":8600,"vw":38.593154},{"c":39.705,"h":39.705,"l":38.2518,"n":118,"o":38.2518,"t":"2026-09-21T13:45:00Z","v":4050,"vw":38.914761},{"c":39.655,"h":39.77,"l":39.13,"n":356,"o":39.49,"t":"2026-09-21T14:00:00Z","v":17298,"vw":39.324811},{"c":39.43,"h":39.66,"l":39.31,"n":269,"o":39.66,"t":"2026-09-21T14:15:00Z","v":18880,"vw":39.394076},{"c":39.827,"h":39.92,"l":39.55,"n":180,"o":39.55,"t":"2026-09-21T14:30:00Z","v":7324,"vw":39.691032},{"c":39.6,"h":39.7876,"l":39.6,"n":156,"o":39.73,"t":"2026-09-21T14:45:00Z","v":4977,"vw":39.651694},{"c":39.545,"h":39.71,"l":39.41,"n":222,"o":39.515,"t":"2026-09-21T15:00:00Z","v":6522,"vw":39.52374},{"c":39.14,"h":39.64,"l":39.14,"n":525,"o":39.62,"t":"2026-09-21T15:15:00Z","v":29201,"vw":39.476987},{"c":38.92,"h":38.96,"l":38.84,"n":79,"o":38.96,"t":"2026-09-21T15:30:00Z","v":2970,"vw":38.883529},{"c":38.79,"h":38.94,"l":38.76,"n":88,"o":38.78,"t":"2026-09-21T15:45:00Z","v":2202,"vw":38.822623},{"c":38.35,"h":38.75,"l":38.35,"n":153,"o":38.69,"t":"2026-09-21T16:00:00Z","v":4165,"vw":38.564972},{"c":38.58,"h":38.89,"l":38.26,"n":607,"o":38.26,"t":"2026-09-21T16:15:00Z","v":52000,"vw":38.636705},{"c":38.425,"h":38.58,"l":38.37,"n":441,"o":38.54,"t":"2026-09-21T16:30:00Z","v":30384,"vw":38.440834},{"c":38.085,"h":38.5,"l":38.04,"n":401,"o":38.425,"t":"2026-09-21T16:45:00Z","v":17575,"vw":38.313282},{"c":38.665,"h":38.665,"l":38.14,"n":316,"o":38.14,"t":"2026-09-21T17:00:00Z","v":16038,"vw":38.348618},{"c":38.34,"h":38.565,"l":38.34,"n":155,"o":38.56,"t":"2026-09-21T17:15:00Z","v":3953,"vw":38.429891},{"c":38.295,"h":38.36,"l":38.22,"n":232,"o":38.28,"t":"2026-09-21T17:30:00Z","v":7112,"vw":38.309575},{"c":38.625,"h":38.625,"l":38.06,"n":420,"o":38.36,"t":"2026-09-21T17:45:00Z","v":57290,"vw":38.24531},{"c":38.86,"h":39.06,"l":38.83,"n":378,"o":38.83,"t":"2026-09-21T18:00:00Z","v":20498,"vw":38.933255},{"c":38.81,"h":38.98,"l":38.77,"n":262,"o":38.93,"t":"2026-09-21T18:15:00Z","v":7859,"vw":38.86559},{"c":38.88,"h":39.215,"l":38.7,"n":360,"o":38.78,"t":"2026-09-21T18:30:00Z","v":37075,"vw":38.805066},{"c":38.945,"h":39.05,"l":38.82,"n":157,"o":38.84,"t":"2026-09-21T18:45:00Z","v":5597,"vw":38.937398},{"c":38.815,"h":39.045,"l":38.74,"n":248,"o":38.95,"t":"2026-09-21T19:00:00Z","v":15025,"vw":38.897613},{"c":39.05,"h":39.06,"l":38.79,"n":397,"o":38.82,"t":"2026-09-21T19:15:00Z","v":34122,"vw":38.87545},{"c":39.25,"h":39.4,"l":38.98,"n":404,"o":38.99,"t":"2026-09-21T19:30:00Z","v":18220,"vw":39.111253},{"c":38.99,"h":39.3,"l":38.81,"n":1752,"o":39.23,"t":"2026-09-21T19:45:00Z","v":79612,"vw":39.059083},{"c":39.22,"h":39.22,"l":38.99,"n":18,"o":38.99,"t":"2026-09-21T20:00:00Z","v":79863,"vw":38.995644},{"c":39.55,"h":39.55,"l":39.55,"n":19,"o":39.55,"t":"2026-09-22T08:00:00Z","v":233,"vw":39.55},{"c":39.36,"h":39.41,"l":39,"n":34,"o":39,"t":"2026-09-22T13:00:00Z","v":3342,"vw":39.232211},{"c":39.5,"h":40,"l":39.5,"n":38,"o":40,"t":"2026-09-22T13:15:00Z","v":3822,"vw":39.928326},{"c":39.9,"h":39.9,"l":39.37,"n":241,"o":39.43,"t":"2026-09-22T13:30:00Z","v":11064,"vw":39.557374},{"c":40.83,"h":40.83,"l":39.8,"n":271,"o":39.83,"t":"2026-09-22T13:45:00Z","v":18403,"vw":40.19523},{"c":40.79,"h":41,"l":40.39,"n":245,"o":41,"t":"2026-09-22T14:00:00Z","v":11322,"vw":40.661477},{"c":39.635,"h":40.685,"l":39.51,"n":233,"o":40.685,"t":"2026-09-22T14:15:00Z","v":8976,"vw":40.033232},{"c":39.73,"h":39.9307,"l":39.72,"n":129,"o":39.8,"t":"2026-09-22T14:30:00Z","v":5183,"vw":39.793732},{"c":40.055,"h":40.195,"l":39.92,"n":119,"o":39.93,"t":"2026-09-22T14:45:00Z","v":3919,"vw":40.026825},{"c":40.59,"h":40.64,"l":40.15,"n":291,"o":40.19,"t":"2026-09-22T15:00:00Z","v":13807,"vw":40.444246},{"c":41.16,"h":41.16,"l":40.46,"n":777,"o":40.72,"t":"2026-09-22T15:15:00Z","v":75370,"vw":40.671479},{"c":41.04,"h":41.04,"l":40.695,"n":353,"o":41,"t":"2026-09-22T15:30:00Z","v":8181,"vw":40.870439},{"c":40.165,"h":41.04,"l":40.12,"n":430,"o":41.04,"t":"2026-09-22T15:45:00Z","v":11232,"vw":40.561214},{"c":40.73,"h":41.02,"l":40.165,"n":612,"o":40.165,"t":"2026-09-22T16:00:00Z","v":43500,"vw":40.660187},{"c":40.585,"h":40.75,"l":40.58,"n":125,"o":40.715,"t":"2026-09-22T16:15:00Z","v":4868,"vw":40.659933},{"c":40.47,"h":40.73,"l":40.425,"n":542,"o":40.585,"t":"2026-09-22T16:30:00Z","v":20861,"vw":40.564374},{"c":40.5725,"h":40.6055,"l":40.4,"n":91,"o":40.4,"t":"2026-09-22T16:45:00Z","v":38476,"vw":40.483218},{"c":40.8,"h":41.02,"l":40.4875,"n":334,"o":40.57,"t":"2026-09-22T17:00:00Z","v":26363,"vw":40.84316},{"c":40.795,"h":40.9,"l":40.79,"n":123,"o":40.8,"t":"2026-09-22T17:15:00Z","v":3123,"vw":40.822648},{"c":40.7025,"h":41.155,"l":40.65,"n":499,"o":40.9,"t":"2026-09-22T17:30:00Z","v":40695,"vw":40.845232},{"c":41,"h":41.04,"l":40.72,"n":375,"o":40.72,"t":"2026-09-22T17:45:00Z","v":12049,"vw":40.957236},{"c":40.98,"h":41.29,"l":40.98,"n":448,"o":41,"t":"2026-09-22T18:00:00Z","v":33734,"vw":41.151075},{"c":41.08,"h":41.17,"l":41.0025,"n":334,"o":41.0025,"t":"2026-09-22T18:15:00Z","v":19961,"vw":41.083108},{"c":41.2,"h":41.21,"l":41.02,"n":208,"o":41.15,"t":"2026-09-22T18:30:00Z","v":6958,"vw":41.118729},{"c":41.975,"h":42.14,"l":41.105,"n":483,"o":41.2,"t":"2026-09-22T18:45:00Z","v":103875,"vw":41.204772},{"c":41.975,"h":42.235,"l":41.64,"n":702,"o":41.95,"t":"2026-09-22T19:00:00Z","v":53637,"vw":42.030348},{"c":41.77,"h":42.24,"l":41.75,"n":512,"o":42.07,"t":"2026-09-22T19:15:00Z","v":23529,"vw":41.973664},{"c":41.55,"h":41.9,"l":41.46,"n":553,"o":41.88,"t":"2026-09-22T19:30:00Z","v":15805,"vw":41.636481},{"c":40.96,"h":41.68,"l":40.68,"n":2553,"o":41.55,"t":"2026-09-22T19:45:00Z","v":191145,"vw":40.960667},{"c":41.03,"h":41.03,"l":40.97,"n":15,"o":40.97,"t":"2026-09-22T20:00:00Z","v":59420,"vw":41.029799},{"c":41.18,"h":41.18,"l":41.18,"n":1,"o":41.18,"t":"2026-09-23T08:15:00Z","v":100,"vw":41.18},{"c":41.08,"h":41.245,"l":40.6,"n":228,"o":41.14,"t":"2026-09-23T13:30:00Z","v":22380,"vw":41.046784},{"c":41,"h":41.38,"l":40.9,"n":200,"o":41.065,"t":"2026-09-23T13:45:00Z","v":26186,"vw":40.998864},{"c":40.385,"h":41.31,"l":40.07,"n":582,"o":41.17,"t":"2026-09-23T14:00:00Z","v":75879,"vw":40.635364},{"c":39.34,"h":40.49,"l":38.824,"n":534,"o":40.385,"t":"2026-09-23T14:15:00Z","v":22760,"vw":40.023242},{"c":38.83,"h":39.715,"l":38.72,"n":506,"o":39.67,"t":"2026-09-23T14:30:00Z","v":21795,"vw":39.353605},{"c":38.66,"h":38.95,"l":38.49,"n":670,"o":38.8,"t":"2026-09-23T14:45:00Z","v":26768,"vw":38.726768},{"c":38.55,"h":38.87,"l":38.53,"n":420,"o":38.85,"t":"2026-09-23T15:00:00Z","v":12761,"vw":38.665436},{"c":38.39,"h":38.73,"l":38.3,"n":469,"o":38.71,"t":"2026-09-23T15:15:00Z","v":26401,"vw":38.575117},{"c":38.025,"h":38.49,"l":38.01,"n":504,"o":38.4,"t":"2026-09-23T15:30:00Z","v":36782,"vw":38.215247},{"c":37.77,"h":37.87,"l":37.58,"n":266,"o":37.87,"t":"2026-09-23T15:45:00Z","v":6304,"vw":37.738242},{"c":37.65,"h":37.95,"l":37.48,"n":525,"o":37.705,"t":"2026-09-23T16:00:00Z","v":18190,"vw":37.736141},{"c":37.56,"h":37.68,"l":37.54,"n":79,"o":37.59,"t":"2026-09-23T16:15:00Z","v":2339,"vw":37.59044},{"c":37.8,"h":37.95,"l":37.31,"n":544,"o":37.66,"t":"2026-09-23T16:30:00Z","v":21765,"vw":37.671126},{"c":37.69,"h":37.69,"l":37.43,"n":319,"o":37.675,"t":"2026-09-23T16:45:00Z","v":7134,"vw":37.613438},{"c":37.5,"h":37.74,"l":37.25,"n":391,"o":37.69,"t":"2026-09-23T17:00:00Z","v":10327,"vw":37.423295},{"c":37.55,"h":37.55,"l":37.335,"n":138,"o":37.37,"t":"2026-09-23T17:15:00Z","v":5205,"vw":37.462894},{"c":37.61,"h":37.61,"l":37.41,"n":306,"o":37.455,"t":"2026-09-23T17:30:00Z","v":12264,"vw":37.513601},{"c":37.295,"h":37.61,"l":37.295,"n":114,"o":37.61,"t":"2026-09-23T17:45:00Z","v":3684,"vw":37.358115},{"c":37.49,"h":37.49,"l":37.04,"n":398,"o":37.275,"t":"2026-09-23T18:00:00Z","v":15013,"vw":37.211094},{"c":37.325,"h":37.48,"l":37.25,"n":188,"o":37.48,"t":"2026-09-23T18:15:00Z","v":4376,"vw":37.395305},{"c":37.5,"h":37.5,"l":37.2,"n":330,"o":37.21,"t":"2026-09-23T18:30:00Z","v":10845,"vw":37.318671},{"c":37.99,"h":38,"l":37.49,"n":392,"o":37.5,"t":"2026-09-23T18:45:00Z","v":16333,"vw":37.698185},{"c":37.89,"h":37.93,"l":37.68,"n":563,"o":37.89,"t":"2026-09-23T19:00:00Z","v":17624,"vw":37.871755},{"c":38,"h":38.0875,"l":37.86,"n":302,"o":37.94,"t":"2026-09-23T19:15:00Z","v":10679,"vw":37.992902},{"c":37.59,"h":37.97,"l":37.59,"n":359,"o":37.855,"t":"2026-09-23T19:30:00Z","v":13086,"vw":37.767779},{"c":36.63,"h":37.645,"l":36.57,"n":2242,"o":37.63,"t":"2026-09-23T19:45:00Z","v":114466,"vw":36.829919},{"c":36.66,"h":36.66,"l":36.66,"n":10,"o":36.66,"t":"2026-09-23T20:00:00Z","v":64822,"vw":36.66},{"c":37.36,"h":37.36,"l":37.19,"n":6,"o":37.19,"t":"2026-09-23T22:30:00Z","v":535,"vw":37.304555},{"c":36.86,"h":37.4,"l":36.86,"n":86,"o":37.4,"t":"2026-09-24T08:00:00Z","v":7024,"vw":37.38295},{"c":36.2,"h":36.2,"l":36.05,"n":14,"o":36.05,"t":"2026-09-24T13:15:00Z","v":931,"vw":36.149559},{"c":36.48,"h":37.09,"l":35.42,"n":709,"o":36.11,"t":"2026-09-24T13:30:00Z","v":49110,"vw":36.238985},{"c":35.78,"h":36.53,"l":35.78,"n":571,"o":36.275,"t":"2026-09-24T13:45:00Z","v":46300,"vw":36.162468},{"c":35.335,"h":35.82,"l":35.02,"n":255,"o":35.77,"t":"2026-09-24T14:00:00Z","v":35836,"vw":35.502886},{"c":35.26,"h":35.58,"l":35.04,"n":214,"o":35.34,"t":"2026-09-24T14:15:00Z","v":18203,"vw":35.282597},{"c":35.135,"h":35.135,"l":34.57,"n":307,"o":35.05,"t":"2026-09-24T14:30:00Z","v":15573,"vw":34.878823},{"c":35.85,"h":36.225,"l":34.94,"n":951,"o":34.94,"t":"2026-09-24T14:45:00Z","v":202194,"vw":35.277311},{"c":35.805,"h":35.85,"l":35.38,"n":537,"o":35.82,"t":"2026-09-24T15:00:00Z","v":30017,"vw":35.63874},{"c":35.52,"h":35.83,"l":35.285,"n":737,"o":35.71,"t":"2026-09-24T15:15:00Z","v":43465,"vw":35.568366},{"c":35.42,"h":35.535,"l":35.2,"n":512,"o":35.375,"t":"2026-09-24T15:30:00Z","v":33707,"vw":35.37444},{"c":35.05,"h":35.5793,"l":35.01,"n":788,"o":35.39,"t":"2026-09-24T15:45:00Z","v":96149,"vw":35.331407},{"c":35.14,"h":35.17,"l":34.92,"n":343,"o":34.99,"t":"2026-09-24T16:00:00Z","v":23821,"vw":35.035389},{"c":35.25,"h":35.635,"l":35.14,"n":285,"o":35.14,"t":"2026-09-24T16:15:00Z","v":12160,"vw":35.444014},{"c":35.695,"h":35.915,"l":35.25,"n":355,"o":35.55,"t":"2026-09-24T16:30:00Z","v":17203,"vw":35.529605},{"c":35.54,"h":35.795,"l":35.54,"n":229,"o":35.7,"t":"2026-09-24T16:45:00Z","v":7936,"vw":35.672442},{"c":35.81,"h":35.94,"l":35.48,"n":450,"o":35.595,"t":"2026-09-24T17:00:00Z","v":17866,"vw":35.711169},{"c":35.715,"h":35.8065,"l":35.68,"n":201,"o":35.785,"t":"2026-09-24T17:15:00Z","v":7683,"vw":35.739242},{"c":35.74,"h":35.84,"l":35.52,"n":500,"o":35.72,"t":"2026-09-24T17:30:00Z","v":16607,"vw":35.715712},{"c":35.705,"h":35.775,"l":35.615,"n":390,"o":35.7,"t":"2026-09-24T17:45:00Z","v":16097,"vw":35.685097},{"c":35.66,"h":35.705,"l":35.37,"n":400,"o":35.705,"t":"2026-09-24T18:00:00Z","v":22680,"vw":35.500207},{"c":36.15,"h":36.335,"l":35.64,"n":695,"o":35.67,"t":"2026-09-24T18:15:00Z","v":41980,"vw":35.930132},{"c":36.27,"h":36.635,"l":36.12,"n":1204,"o":36.14,"t":"2026-09-24T18:30:00Z","v":74513,"vw":36.358889},{"c":36.19,"h":36.3,"l":36.01,"n":289,"o":36.1501,"t":"2026-09-24T18:45:00Z","v":9521,"vw":36.159034},{"c":35.515,"h":36.19,"l":35.51,"n":575,"o":36.19,"t":"2026-09-24T19:00:00Z","v":25470,"vw":35.906829},{"c":35.6625,"h":35.9,"l":35.5,"n":513,"o":35.5,"t":"2026-09-24T19:15:00Z","v":25306,"vw":35.670582},{"c":35.61,"h":35.8499,"l":35.5,"n":792,"o":35.74,"t":"2026-09-24T19:30:00Z","v":40470,"vw":35.693881},{"c":35.78,"h":35.87,"l":35.29,"n":2381,"o":35.55,"t":"2026-09-24T19:45:00Z","v":125895,"vw":35.608003},{"c":35.83,"h":35.83,"l":35.83,"n":5,"o":35.83,"t":"2026-09-24T20:00:00Z","v":71008,"vw":35.83},{"c":35.39,"h":35.82,"l":35.1,"n":179,"o":35.82,"t":"2026-09-25T13:30:00Z","v":14334,"vw":35.508604},{"c":34.99,"h":35.1,"l":34.88,"n":78,"o":34.88,"t":"2026-09-25T13:45:00Z","v":3703,"vw":35.034731},{"c":34.9,"h":34.9,"l":34.63,"n":130,"o":34.88,"t":"2026-09-25T14:00:00Z","v":5691,"vw":34.841067},{"c":35.005,"h":35.075,"l":34.5,"n":174,"o":34.625,"t":"2026-09-25T14:15:00Z","v":12059,"vw":34.930749},{"c":34.86,"h":35.005,"l":34.72,"n":54,"o":35.005,"t":"2026-09-25T14:30:00Z","v":2578,"vw":34.869912},{"c":34.86,"h":34.86,"l":34.86,"n":41,"o":34.86,"t":"2026-09-25T14:45:00Z","v":853,"vw":34.86},{"c":34.865,"h":35.12,"l":34.72,"n":107,"o":35.1,"t":"2026-09-25T15:00:00Z","v":6513,"vw":34.908512},{"c":34.32,"h":34.695,"l":34.32,"n":125,"o":34.695,"t":"2026-09-25T15:15:00Z","v":3475,"vw":34.480416},{"c":34.49,"h":34.49,"l":34.11,"n":194,"o":34.28,"t":"2026-09-25T15:30:00Z","v":8948,"vw":34.300835},{"c":34.395,"h":34.46,"l":34.11,"n":188,"o":34.35,"t":"2026-09-25T15:45:00Z","v":5004,"vw":34.313036},{"c":34.77,"h":35.205,"l":34.37,"n":408,"o":34.37,"t":"2026-09-25T16:00:00Z","v":20187,"vw":34.909647},{"c":34.49,"h":34.78,"l":34.41,"n":111,"o":34.63,"t":"2026-09-25T16:15:00Z","v":2817,"vw":34.598536},{"c":34.51,"h":34.88,"l":34.46,"n":131,"o":34.69,"t":"2026-09-25T16:30:00Z","v":4296,"vw":34.75314},{"c":34.595,"h":34.62,"l":34.51,"n":166,"o":34.51,"t":"2026-09-25T16:45:00Z","v":3489,"vw":34.577643},{"c":34.615,"h":34.69,"l":34.57,"n":152,"o":34.615,"t":"2026-09-25T17:00:00Z","v":3975,"vw":34.646697},{"c":34.46,"h":34.645,"l":34.45,"n":144,"o":34.615,"t":"2026-09-25T17:15:00Z","v":5286,"vw":34.571313},{"c":34.48,"h":34.565,"l":34.35,"n":234,"o":34.52,"t":"2026-09-25T17:30:00Z","v":6064,"vw":34.437698},{"c":33.8,"h":34.42,"l":33.66,"n":373,"o":34.4,"t":"2026-09-25T17:45:00Z","v":16549,"vw":34.005985},{"c":34.38,"h":34.38,"l":33.755,"n":363,"o":33.77,"t":"2026-09-25T18:00:00Z","v":18150,"vw":33.993},{"c":34.235,"h":34.42,"l":34.235,"n":286,"o":34.29,"t":"2026-09-25T18:15:00Z","v":7874,"vw":34.348249},{"c":34.325,"h":34.365,"l":34.225,"n":61,"o":34.23,"t":"2026-09-25T18:30:00Z","v":2879,"vw":34.276634},{"c":34.685,"h":34.685,"l":34.38,"n":509,"o":34.38,"t":"2026-09-25T18:45:00Z","v":17084,"vw":34.555987},{"c":34.51,"h":34.63,"l":34.49,"n":336,"o":34.625,"t":"2026-09-25T19:00:00Z","v":10797,"vw":34.56563},{"c":34.565,"h":34.72,"l":34.43,"n":360,"o":34.56,"t":"2026-09-25T19:15:00Z","v":13761,"vw":34.569904},{"c":34.735,"h":34.865,"l":34.53,"n":517,"o":34.645,"t":"2026-09-25T19:30:00Z","v":23142,"vw":34.727528},{"c":34.375,"h":34.81,"l":34.33,"n":1565,"o":34.74,"t":"2026-09-25T19:45:00Z","v":73997,"vw":34.557254},{"c":34.42,"h":34.42,"l":34.42,"n":9,"o":34.42,"t":"2026-09-25T20:00:00Z","v":41896,"vw":34.42},{"c":34.06,"h":34.06,"l":34.06,"n":2,"o":34.06,"t":"2026-09-28T12:45:00Z","v":301,"vw":34.06},{"c":34.39,"h":35.3862,"l":33.55,"n":158,"o":34.4,"t":"2026-09-28T13:30:00Z","v":11734,"vw":34.267807},{"c":34.45,"h":34.83,"l":34.23,"n":244,"o":34.38,"t":"2026-09-28T13:45:00Z","v":6337,"vw":34.382018},{"c":34.315,"h":34.84,"l":34.045,"n":346,"o":34.555,"t":"2026-09-28T14:00:00Z","v":32511,"vw":34.56186},{"c":34.61,"h":34.85,"l":34.32,"n":90,"o":34.32,"t":"2026-09-28T14:15:00Z","v":5332,"vw":34.58299},{"c":34.64,"h":34.64,"l":34.37,"n":89,"o":34.57,"t":"2026-09-28T14:30:00Z","v":4914,"vw":34.485018},{"c":35.19,"h":35.2,"l":34.53,"n":587,"o":34.53,"t":"2026-09-28T14:45:00Z","v":44522,"vw":34.719208},{"c":35.39,"h":35.47,"l":35.0317,"n":216,"o":35.0317,"t":"2026-09-28T15:00:00Z","v":8736,"vw":35.352159},{"c":35.84,"h":35.84,"l":35.11,"n":584,"o":35.39,"t":"2026-09-28T15:15:00Z","v":115914,"vw":35.628673},{"c":36.04,"h":36.17,"l":35.76,"n":365,"o":36.02,"t":"2026-09-28T15:30:00Z","v":24658,"vw":35.946987},{"c":36.18,"h":36.38,"l":35.85,"n":538,"o":36.18,"t":"2026-09-28T15:45:00Z","v":33709,"vw":36.068165},{"c":35.8,"h":36.2,"l":35.775,"n":419,"o":36.2,"t":"2026-09-28T16:00:00Z","v":18594,"vw":35.9531},{"c":36.38,"h":36.4,"l":35.73,"n":252,"o":35.8,"t":"2026-09-28T16:15:00Z","v":12036,"vw":36.000796},{"c":36.25,"h":36.6,"l":36.25,"n":344,"o":36.455,"t":"2026-09-28T16:30:00Z","v":21581,"vw":36.457169},{"c":36.3,"h":36.375,"l":36.16,"n":142,"o":36.345,"t":"2026-09-28T16:45:00Z","v":8896,"vw":36.333711},{"c":36.65,"h":36.65,"l":36.19,"n":217,"o":36.285,"t":"2026-09-28T17:00:00Z","v":5688,"vw":36.400966},{"c":36.555,"h":36.65,"l":36.46,"n":235,"o":36.65,"t":"2026-09-28T17:15:00Z","v":5638,"vw":36.529793},{"c":36.7,"h":36.84,"l":36.565,"n":371,"o":36.565,"t":"2026-09-28T17:30:00Z","v":15487,"vw":36.698159},{"c":36.78,"h":36.78,"l":36.61,"n":207,"o":36.75,"t":"2026-09-28T17:45:00Z","v":4891,"vw":36.702692},{"c":36.615,"h":36.74,"l":36.46,"n":540,"o":36.735,"t":"2026-09-28T18:00:00Z","v":34187,"vw":36.641179},{"c":36.71,"h":36.71,"l":36.5,"n":153,"o":36.6,"t":"2026-09-28T18:15:00Z","v":5892,"vw":36.622661},{"c":36.68,"h":36.79,"l":36.5925,"n":252,"o":36.605,"t":"2026-09-28T18:30:00Z","v":9499,"vw":36.668448},{"c":37,"h":37.24,"l":36.78,"n":385,"o":36.78,"t":"2026-09-28T18:45:00Z","v":12946,"vw":36.983472},{"c":36.7,"h":37,"l":36.5701,"n":362,"o":36.9,"t":"2026-09-28T19:00:00Z","v":20777,"vw":36.779332},{"c":36.53,"h":36.7,"l":36.5,"n":292,"o":36.625,"t":"2026-09-28T19:15:00Z","v":8082,"vw":36.603153},{"c":36.48,"h":36.58,"l":36.21,"n":625,"o":36.46,"t":"2026-09-28T19:30:00Z","v":33060,"vw":36.434184},{"c":36.68,"h":36.75,"l":36.355,"n":1797,"o":36.44,"t":"2026-09-28T19:45:00Z","v":78657,"vw":36.606085},{"c":36.645,"h":36.645,"l":36.645,"n":22,"o":36.645,"t":"2026-09-28T20:00:00Z","v":72828,"vw":36.645},{"c":36.05,"h":37.15,"l":35.55,"n":33,"o":37.15,"t":"2026-09-29T08:00:00Z","v":1336,"vw":36.925},{"c":36.8,"h":36.8,"l":36.69,"n":24,"o":36.69,"t":"2026-09-29T08:45:00Z","v":639,"vw":36.744455},{"c":37.49,"h":37.49,"l":37.43,"n":3,"o":37.43,"t":"2026-09-29T13:00:00Z","v":533,"vw":37.460094},{"c":36.49,"h":36.5,"l":36.49,"n":5,"o":36.5,"t":"2026-09-29T13:15:00Z","v":1090,"vw":36.494936},{"c":35.83,"h":36.8,"l":35.71,"n":247,"o":36.61,"t":"2026-09-29T13:30:00Z","v":18475,"vw":36.239025},{"c":36.265,"h":36.73,"l":35.9,"n":447,"o":35.9,"t":"2026-09-29T13:45:00Z","v":47877,"vw":36.300147},{"c":36.14,"h":36.24,"l":35.77,"n":235,"o":36.24,"t":"2026-09-29T14:00:00Z","v":12365,"vw":36.156665},{"c":36.115,"h":36.49,"l":35.9448,"n":459,"o":36.29,"t":"2026-09-29T14:15:00Z","v":26461,"vw":36.204405},{"c":35.65,"h":36.11,"l":35.62,"n":223,"o":36.11,"t":"2026-09-29T14:30:00Z","v":11324,"vw":35.907459},{"c":35.87,"h":35.94,"l":35.6,"n":346,"o":35.6,"t":"2026-09-29T14:45:00Z","v":22178,"vw":35.76905},{"c":35.225,"h":35.92,"l":35.225,"n":293,"o":35.865,"t":"2026-09-29T15:00:00Z","v":12713,"vw":35.65884},{"c":35.26,"h":35.31,"l":35.05,"n":231,"o":35.24,"t":"2026-09-29T15:15:00Z","v":8322,"vw":35.166961},{"c":35.23,"h":35.45,"l":35.11,"n":176,"o":35.135,"t":"2026-09-29T15:30:00Z","v":8709,"vw":35.332344},{"c":35.2,"h":35.39,"l":35.185,"n":231,"o":35.23,"t":"2026-09-29T15:45:00Z","v":15790,"vw":35.286175},{"c":35.04,"h":35.3,"l":35.04,"n":208,"o":35.3,"t":"2026-09-29T16:00:00Z","v":8694,"vw":35.177559},{"c":35.21,"h":35.27,"l":35.055,"n":161,"o":35.07,"t":"2026-09-29T16:15:00Z","v":5699,"vw":35.148454},{"c":34.99,"h":35.18,"l":34.99,"n":208,"o":35.14,"t":"2026-09-29T16:30:00Z","v":8379,"vw":35.119898},{"c":35.47,"h":35.48,"l":34.99,"n":337,"o":35.01,"t":"2026-09-29T16:45:00Z","v":13529,"vw":35.222639},{"c":35.68,"h":35.68,"l":35.41,"n":360,"o":35.475,"t":"2026-09-29T17:00:00Z","v":12200,"vw":35.541768},{"c":35.47,"h":35.725,"l":35.47,"n":265,"o":35.66,"t":"2026-09-29T17:15:00Z","v":34301,"vw":35.655968},{"c":35.68,"h":35.74,"l":35.46,"n":305,"o":35.46,"t":"2026-09-29T17:30:00Z","v":51485,"vw":35.642214},{"c":35.855,"h":35.97,"l":35.68,"n":423,"o":35.69,"t":"2026-09-29T17:45:00Z","v":18464,"vw":35.776552},{"c":36.07,"h":36.19,"l":35.855,"n":261,"o":35.855,"t":"2026-09-29T18:00:00Z","v":9971,"vw":36.064675},{"c":36.26,"h":36.32,"l":36.055,"n":389,"o":36.06,"t":"2026-09-29T18:15:00Z","v":13372,"vw":36.186609},{"c":36.29,"h":36.41,"l":36.04,"n":626,"o":36.23,"t":"2026-09-29T18:30:00Z","v":29004,"vw":36.179954},{"c":36.22,"h":36.42,"l":36.175,"n":421,"o":36.27,"t":"2026-09-29T18:45:00Z","v":20267,"vw":36.25589},{"c":36.31,"h":36.31,"l":36.085,"n":359,"o":36.22,"t":"2026-09-29T19:00:00Z","v":16949,"vw":36.216975},{"c":36.22,"h":36.37,"l":36.22,"n":566,"o":36.28,"t":"2026-09-29T19:15:00Z","v":24305,"vw":36.302187},{"c":36.36,"h":36.41,"l":36.205,"n":702,"o":36.215,"t":"2026-09-29T19:30:00Z","v":27442,"vw":36.312677},{"c":35.99,"h":36.48,"l":35.9,"n":2169,"o":36.29,"t":"2026-09-29T19:45:00Z","v":99821,"vw":36.135688},{"c":35.98,"h":35.98,"l":35.98,"n":15,"o":35.98,"t":"2026-09-29T20:00:00Z","v":52943,"vw":35.98},{"c":35.05,"h":35.05,"l":35.05,"n":7,"o":35.05,"t":"2026-09-30T08:00:00Z","v":113,"vw":35.05},{"c":36.39,"h":37.31,"l":36.17,"n":166,"o":36.74,"t":"2026-09-30T13:30:00Z","v":13174,"vw":36.72873},{"c":36.2,"h":36.825,"l":36.14,"n":184,"o":36.39,"t":"2026-09-30T13:45:00Z","v":4656,"vw":36.395674},{"c":36.85,"h":36.85,"l":36.11,"n":187,"o":36.305,"t":"2026-09-30T14:00:00Z","v":5237,"vw":36.524231},{"c":36.63,"h":36.69,"l":36.49,"n":282,"o":36.685,"t":"2026-09-30T14:15:00Z","v":10333,"vw":36.625163},{"c":36.81,"h":36.83,"l":36.5,"n":169,"o":36.5,"t":"2026-09-30T14:30:00Z","v":7299,"vw":36.645059},{"c":37,"h":37,"l":36.815,"n":140,"o":36.815,"t":"2026-09-30T14:45:00Z","v":4993,"vw":36.94},{"c":36.855,"h":37,"l":36.8,"n":282,"o":36.97,"t":"2026-09-30T15:00:00Z","v":9458,"vw":36.882735},{"c":36.92,"h":36.92,"l":36.68,"n":163,"o":36.85,"t":"2026-09-30T15:15:00Z","v":4988,"vw":36.793148},{"c":36.53,"h":36.9,"l":36.53,"n":297,"o":36.815,"t":"2026-09-30T15:30:00Z","v":11213,"vw":36.716662},{"c":36.685,"h":36.685,"l":36.525,"n":152,"o":36.525,"t":"2026-09-30T15:45:00Z","v":4889,"vw":36.578094},{"c":36.62,"h":36.91,"l":36.62,"n":369,"o":36.83,"t":"2026-09-30T16:00:00Z","v":12154,"vw":36.839523},{"c":36.68,"h":36.69,"l":36.5,"n":585,"o":36.66,"t":"2026-09-30T16:15:00Z","v":36725,"vw":36.560649},{"c":36.57,"h":36.665,"l":36.5,"n":708,"o":36.665,"t":"2026-09-30T16:30:00Z","v":62365,"vw":36.524526},{"c":36.66,"h":36.66,"l":36.53,"n":186,"o":36.57,"t":"2026-09-30T16:45:00Z","v":8484,"vw":36.578834},{"c":36.305,"h":36.62,"l":36.21,"n":894,"o":36.62,"t":"2026-09-30T17:00:00Z","v":56919,"vw":36.450907},{"c":35.8,"h":36.28,"l":35.72,"n":297,"o":36.2,"t":"2026-09-30T17:15:00Z","v":19526,"vw":35.948792},{"c":36.22,"h":36.36,"l":35.805,"n":431,"o":35.81,"t":"2026-09-30T17:30:00Z","v":30269,"vw":35.986197},{"c":36.14,"h":36.27,"l":36.1,"n":168,"o":36.225,"t":"2026-09-30T17:45:00Z","v":6363,"vw":36.18695},{"c":35.99,"h":36.3,"l":35.83,"n":918,"o":36.105,"t":"2026-09-30T18:00:00Z","v":50741,"vw":36.075704},{"c":36.05,"h":36.06,"l":35.845,"n":123,"o":35.91,"t":"2026-09-30T18:15:00Z","v":5429,"vw":35.940804},{"c":35.975,"h":36.09,"l":35.91,"n":229,"o":36.035,"t":"2026-09-30T18:30:00Z","v":8726,"vw":36.012496},{"c":35.78,"h":35.99,"l":35.64,"n":174,"o":35.99,"t":"2026-09-30T18:45:00Z","v":6806,"vw":35.781861},{"c":35.92,"h":35.92,"l":35.71,"n":348,"o":35.78,"t":"2026-09-30T19:00:00Z","v":14717,"vw":35.777684},{"c":35.83,"h":35.99,"l":35.83,"n":308,"o":35.86,"t":"2026-09-30T19:15:00Z","v":12221,"vw":35.910465},{"c":35.69,"h":35.88,"l":35.63,"n":485,"o":35.825,"t":"2026-09-30T19:30:00Z","v":21574,"vw":35.720567},{"c":35.32,"h":35.8,"l":35.32,"n":1655,"o":35.665,"t":"2026-09-30T19:45:00Z","v":84063,"vw":35.489361},{"c":35.44,"h":35.44,"l":35.44,"n":13,"o":35.44,"t":"2026-09-30T20:00:00Z","v":79991,"vw":35.44},{"c":35.44,"h":35.44,"l":35.44,"n":1,"o":35.44,"t":"2026-10-01T12:15:00Z","v":306,"vw":35.44},{"c":35.44,"h":35.44,"l":35.44,"n":1,"o":35.44,"t":"2026-10-01T12:30:00Z","v":100,"vw":35.44},{"c":36.025,"h":36.025,"l":34.3675,"n":115,"o":35.2,"t":"2026-10-01T13:30:00Z","v":9763,"vw":35.296444},{"c":35.415,"h":36.025,"l":35.18,"n":72,"o":36.025,"t":"2026-10-01T13:45:00Z","v":2160,"vw":35.696689},{"c":34.94,"h":35.47,"l":34.55,"n":189,"o":35.14,"t":"2026-10-01T14:00:00Z","v":6193,"vw":34.954216},{"c":34.87,"h":35.195,"l":34.82,"n":114,"o":35.18,"t":"2026-10-01T14:15:00Z","v":3661,"vw":34.913631},{"c":34.3,"h":34.62,"l":34.26,"n":169,"o":34.62,"t":"2026-10-01T14:30:00Z","v":7738,"vw":34.380856},{"c":34.52,"h":34.675,"l":34.27,"n":314,"o":34.275,"t":"2026-10-01T14:45:00Z","v":17205,"vw":34.526729},{"c":34.36,"h":34.58,"l":34.36,"n":205,"o":34.54,"t":"2026-10-01T15:00:00Z","v":8920,"vw":34.464641},{"c":34.5,"h":34.63,"l":34.35,"n":241,"o":34.37,"t":"2026-10-01T15:15:00Z","v":8451,"vw":34.513728},{"c":35.08,"h":35.09,"l":34.3,"n":281,"o":34.42,"t":"2026-10-01T15:30:00Z","v":11810,"vw":34.704182},{"c":35.22,"h":35.22,"l":35.07,"n":76,"o":35.1,"t":"2026-10-01T15:45:00Z","v":3323,"vw":35.130362},{"c":34.92,"h":35.24,"l":34.88,"n":325,"o":35.22,"t":"2026-10-01T16:00:00Z","v":16210,"vw":35.122622},{"c":35.235,"h":35.4,"l":34.86,"n":320,"o":34.86,"t":"2026-10-01T16:15:00Z","v":15933,"vw":35.157848},{"c":35.06,"h":35.24,"l":35.06,"n":129,"o":35.205,"t":"2026-10-01T16:30:00Z","v":5765,"vw":35.180025},{"c":34.87,"h":35.06,"l":34.72,"n":382,"o":35.055,"t":"2026-10-01T16:45:00Z","v":18698,"vw":34.909909},{"c":35.15,"h":35.2,"l":34.61,"n":501,"o":34.815,"t":"2026-10-01T17:00:00Z","v":39301,"vw":34.858846},{"c":35.25,"h":35.335,"l":35.0825,"n":160,"o":35.0825,"t":"2026-10-01T17:15:00Z","v":6267,"vw":35.225859},{"c":35.095,"h":35.255,"l":35.06,"n":456,"o":35.25,"t":"2026-10-01T17:30:00Z","v":33512,"vw":35.12946},{"c":34.33,"h":35.18,"l":34.33,"n":260,"o":35.12,"t":"2026-10-01T17:45:00Z","v":9760,"vw":34.918479},{"c":34.58,"h":34.67,"l":34.415,"n":245,"o":34.425,"t":"2026-10-01T18:00:00Z","v":10926,"vw":34.497702},{"c":34.67,"h":34.78,"l":34.59,"n":377,"o":34.67,"t":"2026-10-01T18:15:00Z","v":18465,"vw":34.716112},{"c":34.63,"h":34.65,"l":34.48,"n":270,"o":34.55,"t":"2026-10-01T18:30:00Z","v":4937,"vw":34.597387},{"c":34.455,"h":34.6,"l":34.35,"n":313,"o":34.55,"t":"2026-10-01T18:45:00Z","v":15452,"vw":34.480925},{"c":34.35,"h":34.47,"l":34.31,"n":335,"o":34.47,"t":"2026-10-01T19:00:00Z","v":15179,"vw":34.403133},{"c":34.42,"h":34.59,"l":34.38,"n":405,"o":34.38,"t":"2026-10-01T19:15:00Z","v":17221,"vw":34.518411},{"c":34.02,"h":34.47,"l":33.84,"n":651,"o":34.45,"t":"2026-10-01T19:30:00Z","v":33772,"vw":34.190675},{"c":33.89,"h":34.19,"l":33.77,"n":2039,"o":33.99,"t":"2026-10-01T19:45:00Z","v":120518,"vw":33.947781},{"c":33.92,"h":33.92,"l":33.92,"n":9,"o":33.92,"t":"2026-10-01T20:00:00Z","v":74488,"vw":33.92},{"c":33.92,"h":33.92,"l":33.92,"n":3,"o":33.92,"t":"2026-10-01T20:15:00Z","v":2860,"vw":33.92},{"c":34.4,"h":34.4,"l":34.4,"n":2,"o":34.4,"t":"2026-10-01T20:30:00Z","v":2000,"vw":34.4},{"c":34.54,"h":34.93,"l":34.1,"n":446,"o":34.45,"t":"2026-10-02T13:30:00Z","v":49438,"vw":34.744593},{"c":35.04,"h":35.205,"l":34.51,"n":370,"o":34.705,"t":"2026-10-02T13:45:00Z","v":22913,"vw":34.886873},{"c":35.155,"h":35.24,"l":34.88,"n":501,"o":34.965,"t":"2026-10-02T14:00:00Z","v":23943,"vw":35.081376},{"c":35.1,"h":35.395,"l":35,"n":419,"o":35.17,"t":"2026-10-02T14:15:00Z","v":33167,"vw":35.247289},{"c":34.9,"h":35.41,"l":34.85,"n":733,"o":35.095,"t":"2026-10-02T14:30:00Z","v":59442,"vw":35.170434},{"c":34.745,"h":35.02,"l":34.685,"n":584,"o":34.895,"t":"2026-10-02T14:45:00Z","v":34326,"vw":34.894051},{"c":34.22,"h":34.78,"l":34.05,"n":861,"o":34.755,"t":"2026-10-02T15:00:00Z","v":83213,"vw":34.531354},{"c":33.9,"h":34.36,"l":33.9,"n":512,"o":34.26,"t":"2026-10-02T15:15:00Z","v":25975,"vw":34.193537},{"c":33.53,"h":33.99,"l":33.53,"n":333,"o":33.9,"t":"2026-10-02T15:30:00Z","v":22455,"vw":33.831777},{"c":33.535,"h":33.71,"l":33.49,"n":237,"o":33.6,"t":"2026-10-02T15:45:00Z","v":12201,"vw":33.618917},{"c":33.52,"h":33.87,"l":33.45,"n":467,"o":33.57,"t":"2026-10-02T16:00:00Z","v":27905,"vw":33.634586},{"c":33.28,"h":33.64,"l":33.265,"n":230,"o":33.525,"t":"2026-10-02T16:15:00Z","v":9892,"vw":33.484755},{"c":33.185,"h":33.57,"l":33.04,"n":556,"o":33.34,"t":"2026-10-02T16:30:00Z","v":72244,"vw":33.304136},{"c":33.125,"h":33.43,"l":32.83,"n":585,"o":33.3,"t":"2026-10-02T16:45:00Z","v":37355,"vw":33.221152},{"c":33.12,"h":33.18,"l":32.99,"n":239,"o":33.1225,"t":"2026-10-02T17:00:00Z","v":9595,"vw":33.117878},{"c":32.9,"h":33.14,"l":32.82,"n":354,"o":33.14,"t":"2026-10-02T17:15:00Z","v":18440,"vw":33.027604},{"c":32.79,"h":32.96,"l":32.79,"n":353,"o":32.9,"t":"2026-10-02T17:30:00Z","v":15922,"vw":32.891489},{"c":32.79,"h":32.83,"l":32.75,"n":298,"o":32.83,"t":"2026-10-02T17:45:00Z","v":12833,"vw":32.801936},{"c":32.86,"h":33.12,"l":32.5,"n":634,"o":32.77,"t":"2026-10-02T18:00:00Z","v":61731,"vw":32.738128},{"c":32.58,"h":32.855,"l":32.57,"n":332,"o":32.75,"t":"2026-10-02T18:15:00Z","v":9629,"vw":32.655817},{"c":32.62,"h":32.63,"l":32.53,"n":270,"o":32.59,"t":"2026-10-02T18:30:00Z","v":10893,"vw":32.5677},{"c":32.88,"h":32.88,"l":32.62,"n":372,"o":32.63,"t":"2026-10-02T18:45:00Z","v":12105,"vw":32.748957},{"c":32.85,"h":33.08,"l":32.76,"n":349,"o":32.835,"t":"2026-10-02T19:00:00Z","v":14705,"vw":32.920649},{"c":33.4225,"h":33.59,"l":32.76,"n":655,"o":32.85,"t":"2026-10-02T19:15:00Z","v":147317,"vw":33.038192},{"c":33.685,"h":33.775,"l":33.41,"n":546,"o":33.41,"t":"2026-10-02T19:30:00Z","v":21876,"vw":33.585116},{"c":33.27,"h":33.83,"l":33.24,"n":2599,"o":33.68,"t":"2026-10-02T19:45:00Z","v":173876,"vw":33.520546},{"c":33.28,"h":33.28,"l":33.28,"n":16,"o":33.28,"t":"2026-10-02T20:00:00Z","v":137255,"vw":33.28},{"c":33.94,"h":33.94,"l":33.94,"n":1,"o":33.94,"t":"2026-10-05T11:45:00Z","v":100,"vw":33.94},{"c":33.3,"h":33.3,"l":33.3,"n":1,"o":33.3,"t":"2026-10-05T12:15:00Z","v":999,"vw":33.3},{"c":34.135,"h":34.135,"l":34.135,"n":1,"o":34.135,"t":"2026-10-05T13:00:00Z","v":250,"vw":34.135},{"c":31.97,"h":34.44,"l":31.79,"n":189,"o":34.44,"t":"2026-10-05T13:30:00Z","v":11343,"vw":32.902182},{"c":32.06,"h":33.489,"l":31.78,"n":188,"o":32.08,"t":"2026-10-05T13:45:00Z","v":17273,"vw":32.377843},{"c":32.12,"h":32.51,"l":32.01,"n":280,"o":32.08,"t":"2026-10-05T14:00:00Z","v":12772,"vw":32.163408},{"c":32.07,"h":32.34,"l":31.24,"n":167,"o":32.11,"t":"2026-10-05T14:15:00Z","v":6052,"vw":31.923554},{"c":31.22,"h":31.4,"l":30.88,"n":365,"o":31.34,"t":"2026-10-05T14:30:00Z","v":19722,"vw":31.147043},{"c":31.97,"h":32.19,"l":31.23,"n":328,"o":31.23,"t":"2026-10-05T14:45:00Z","v":18474,"vw":31.842532},{"c":31.98,"h":32.375,"l":31.85,"n":241,"o":31.87,"t":"2026-10-05T15:00:00Z","v":10189,"vw":32.002884},{"c":32.24,"h":32.42,"l":31.9401,"n":287,"o":32.02,"t":"2026-10-05T15:15:00Z","v":23359,"vw":32.244077},{"c":32.245,"h":32.295,"l":32.09,"n":130,"o":32.295,"t":"2026-10-05T15:30:00Z","v":3635,"vw":32.200097},{"c":32.26,"h":32.41,"l":32.04,"n":312,"o":32.09,"t":"2026-10-05T15:45:00Z","v":19827,"vw":32.168153},{"c":32.41,"h":32.43,"l":32.03,"n":340,"o":32.32,"t":"2026-10-05T16:00:00Z","v":19225,"vw":32.211363},{"c":33.3,"h":33.35,"l":32.465,"n":744,"o":32.57,"t":"2026-10-05T16:15:00Z","v":46587,"vw":32.747964},{"c":33.605,"h":33.63,"l":33.215,"n":417,"o":33.39,"t":"2026-10-05T16:30:00Z","v":24208,"vw":33.410616},{"c":33.55,"h":33.665,"l":33.485,"n":331,"o":33.485,"t":"2026-10-05T16:45:00Z","v":11293,"vw":33.582331},{"c":33.24,"h":33.535,"l":33.24,"n":446,"o":33.51,"t":"2026-10-05T17:00:00Z","v":25025,"vw":33.377341},{"c":33.33,"h":33.34,"l":33.21,"n":146,"o":33.34,"t":"2026-10-05T17:15:00Z","v":4443,"vw":33.285511},{"c":33.2,"h":33.31,"l":33.08,"n":271,"o":33.27,"t":"2026-10-05T17:30:00Z","v":18044,"vw":33.181438},{"c":33.045,"h":33.3295,"l":33.045,"n":263,"o":33.215,"t":"2026-10-05T17:45:00Z","v":11796,"vw":33.237866},{"c":32.96,"h":33.02,"l":32.75,"n":528,"o":32.96,"t":"2026-10-05T18:00:00Z","v":36640,"vw":32.837867},{"c":32.81,"h":32.95,"l":32.74,"n":219,"o":32.78,"t":"2026-10-05T18:15:00Z","v":16045,"vw":32.834229},{"c":32.74,"h":33,"l":32.74,"n":325,"o":32.81,"t":"2026-10-05T18:30:00Z","v":14887,"vw":32.871573},{"c":33.06,"h":33.06,"l":32.79,"n":165,"o":32.85,"t":"2026-10-05T18:45:00Z","v":6808,"vw":32.893735},{"c":33.19,"h":33.195,"l":33.01,"n":193,"o":33.06,"t":"2026-10-05T19:00:00Z","v":5977,"vw":33.136665},{"c":33.005,"h":33.28,"l":32.88,"n":547,"o":33.2,"t":"2026-10-05T19:15:00Z","v":32827,"vw":33.02},{"c":33.23,"h":33.28,"l":32.92,"n":518,"o":32.96,"t":"2026-10-05T19:30:00Z","v":24282,"vw":33.041731},{"c":32.955,"h":33.24,"l":32.82,"n":1784,"o":33.24,"t":"2026-10-05T19:45:00Z","v":136155,"vw":32.941153},{"c":32.99,"h":32.99,"l":32.99,"n":18,"o":32.99,"t":"2026-10-05T20:00:00Z","v":73559,"vw":32.99},{"c":33.39,"h":34.49,"l":33.39,"n":44,"o":34.49,"t":"2026-10-06T08:00:00Z","v":2721,"vw":33.473905},{"c":33.51,"h":33.51,"l":33.46,"n":18,"o":33.51,"t":"2026-10-06T12:15:00Z","v":1645,"vw":33.505839},{"c":33.69,"h":33.69,"l":33.69,"n":1,"o":33.69,"t":"2026-10-06T12:30:00Z","v":100,"vw":33.69},{"c":33.59,"h":33.59,"l":33.49,"n":13,"o":33.5,"t":"2026-10-06T12:45:00Z","v":1334,"vw":33.502085},{"c":32.04,"h":33.02,"l":32.04,"n":157,"o":33.02,"t":"2026-10-06T13:30:00Z","v":8002,"vw":32.618281},{"c":32.13,"h":32.13,"l":31.71,"n":59,"o":32.03,"t":"2026-10-06T13:45:00Z","v":2680,"vw":31.967339},{"c":31.58,"h":32.3,"l":31.58,"n":201,"o":32.26,"t":"2026-10-06T14:00:00Z","v":8462,"vw":31.974055},{"c":31.9475,"h":31.9475,"l":31.6,"n":249,"o":31.71,"t":"2026-10-06T14:15:00Z","v":11323,"vw":31.754471},{"c":31.42,"h":32,"l":31.42,"n":385,"o":31.81,"t":"2026-10-06T14:30:00Z","v":41944,"vw":31.718766},{"c":32.25,"h":32.36,"l":31.42,"n":247,"o":31.42,"t":"2026-10-06T14:45:00Z","v":9298,"vw":31.946167},{"c":32.0912,"h":32.54,"l":32.0912,"n":220,"o":32.255,"t":"2026-10-06T15:00:00Z","v":10647,"vw":32.274135},{"c":32.73,"h":32.76,"l":32.065,"n":471,"o":32.125,"t":"2026-10-06T15:15:00Z","v":34492,"vw":32.194946},{"c":32.36,"h":32.745,"l":32.11,"n":403,"o":32.69,"t":"2026-10-06T15:30:00Z","v":23814,"vw":32.384752},{"c":31.77,"h":32.4,"l":31.77,"n":146,"o":32.4,"t":"2026-10-06T15:45:00Z","v":7800,"vw":32.179208},{"c":31.82,"h":31.9699,"l":31.78,"n":122,"o":31.9699,"t":"2026-10-06T16:00:00Z","v":3652,"vw":31.83659},{"c":32,"h":32.085,"l":31.75,"n":181,"o":31.815,"t":"2026-10-06T16:15:00Z","v":8957,"vw":31.923354},{"c":31.75,"h":32.09,"l":31.7,"n":283,"o":32.085,"t":"2026-10-06T16:30:00Z","v":12526,"vw":31.901147},{"c":31.68,"h":31.7928,"l":31.68,"n":64,"o":31.77,"t":"2026-10-06T16:45:00Z","v":2313,"vw":31.716512},{"c":31.3375,"h":31.755,"l":31.2,"n":224,"o":31.755,"t":"2026-10-06T17:00:00Z","v":7383,"vw":31.390906},{"c":30.96,"h":31.42,"l":30.96,"n":157,"o":31.24,"t":"2026-10-06T17:15:00Z","v":5876,"vw":31.25061},{"c":31.36,"h":31.36,"l":30.96,"n":247,"o":30.97,"t":"2026-10-06T17:30:00Z","v":23018,"vw":31.193895},{"c":31.72,"h":31.81,"l":31.135,"n":372,"o":31.245,"t":"2026-10-06T17:45:00Z","v":24603,"vw":31.426448},{"c":31.985,"h":32.035,"l":31.63,"n":185,"o":31.725,"t":"2026-10-06T18:00:00Z","v":7439,"vw":31.927866},{"c":31.93,"h":32.16,"l":31.8,"n":222,"o":32.07,"t":"2026-10-06T18:15:00Z","v":15080,"vw":31.938767},{"c":31.87,"h":32.01,"l":31.77,"n":227,"o":31.92,"t":"2026-10-06T18:30:00Z","v":7836,"vw":31.873253},{"c":31.77,"h":31.88,"l":31.73,"n":161,"o":31.8,"t":"2026-10-06T18:45:00Z","v":5766,"vw":31.793793},{"c":31.53,"h":31.815,"l":31.53,"n":258,"o":31.815,"t":"2026-10-06T19:00:00Z","v":8413,"vw":31.659244},{"c":31.31,"h":31.55,"l":31.3,"n":344,"o":31.52,"t":"2026-10-06T19:15:00Z","v":10452,"vw":31.395018},{"c":31.125,"h":31.44,"l":31.08,"n":980,"o":31.375,"t":"2026-10-06T19:30:00Z","v":88804,"vw":31.301613},{"c":31.39,"h":31.39,"l":31.035,"n":2290,"o":31.11,"t":"2026-10-06T19:45:00Z","v":126688,"vw":31.262446},{"c":31.39,"h":31.39,"l":31.39,"n":26,"o":31.39,"t":"2026-10-06T20:00:00Z","v":72134,"vw":31.39},{"c":31.14,"h":31.14,"l":31.14,"n":1,"o":31.14,"t":"2026-10-06T20:30:00Z","v":123,"vw":31.14},{"c":30.99,"h":30.99,"l":30.99,"n":3,"o":30.99,"t":"2026-10-06T23:00:00Z","v":300,"vw":30.99},{"c":31.2,"h":31.2,"l":31.2,"n":5,"o":31.2,"t":"2026-10-07T11:30:00Z","v":464,"vw":31.2},{"c":31.315,"h":31.315,"l":30.8,"n":46,"o":30.91,"t":"2026-10-07T13:30:00Z","v":3646,"vw":30.931461},{"c":31.36,"h":31.75,"l":31.3,"n":256,"o":31.3,"t":"2026-10-07T13:45:00Z","v":5077,"vw":31.507908},{"c":31.455,"h":31.55,"l":31.2925,"n":64,"o":31.35,"t":"2026-10-07T14:00:00Z","v":1891,"vw":31.454844},{"c":31.45,"h":31.58,"l":31.235,"n":71,"o":31.45,"t":"2026-10-07T14:15:00Z","v":2881,"vw":31.413423},{"c":31.5,"h":31.69,"l":31.35,"n":83,"o":31.35,"t":"2026-10-07T14:30:00Z","v":4168,"vw":31.499167},{"c":31.41,"h":31.71,"l":31.23,"n":365,"o":31.545,"t":"2026-10-07T14:45:00Z","v":34133,"vw":31.495571},{"c":31.215,"h":31.26,"l":31.04,"n":85,"o":31.26,"t":"2026-10-07T15:00:00Z","v":5160,"vw":31.184366},{"c":30.98,"h":31.24,"l":30.81,"n":333,"o":31.235,"t":"2026-10-07T15:15:00Z","v":36568,"vw":31.051061},{"c":30.93,"h":31.19,"l":30.93,"n":90,"o":31.01,"t":"2026-10-07T15:30:00Z","v":3743,"vw":31.076502},{"c":31.205,"h":31.205,"l":30.99,"n":98,"o":31.015,"t":"2026-10-07T15:45:00Z","v":3918,"vw":31.085466},{"c":31.12,"h":31.23,"l":31.0308,"n":64,"o":31.11,"t":"2026-10-07T16:00:00Z","v":2696,"vw":31.135189},{"c":31.11,"h":31.2,"l":31.11,"n":53,"o":31.12,"t":"2026-10-07T16:15:00Z","v":2901,"vw":31.15381},{"c":30.92,"h":31.085,"l":30.92,"n":203,"o":31.08,"t":"2026-10-07T16:30:00Z","v":9515,"vw":31.010749},{"c":31.04,"h":31.31,"l":30.93,"n":177,"o":30.995,"t":"2026-10-07T16:45:00Z","v":15404,"vw":31.107887},{"c":31.05,"h":31.2,"l":31.05,"n":131,"o":31.07,"t":"2026-10-07T17:00:00Z","v":3523,"vw":31.12813},{"c":30.87,"h":31.04,"l":30.86,"n":165,"o":31.04,"t":"2026-10-07T17:15:00Z","v":6031,"vw":30.92689},{"c":31.01,"h":31.07,"l":30.84,"n":256,"o":30.86,"t":"2026-10-07T17:30:00Z","v":11643,"vw":30.974278},{"c":30.84,"h":31.05,"l":30.84,"n":240,"o":31,"t":"2026-10-07T17:45:00Z","v":10919,"vw":30.979808},{"c":30.73,"h":30.89,"l":30.63,"n":129,"o":30.77,"t":"2026-10-07T18:00:00Z","v":4902,"vw":30.735856},{"c":30.89,"h":30.89,"l":30.57,"n":204,"o":30.59,"t":"2026-10-07T18:15:00Z","v":8104,"vw":30.735574},{"c":30.9067,"h":31.08,"l":30.86,"n":402,"o":30.89,"t":"2026-10-07T18:30:00Z","v":27363,"vw":30.950843},{"c":30.9,"h":31,"l":30.9,"n":105,"o":30.96,"t":"2026-10-07T18:45:00Z","v":4512,"vw":30.944364},{"c":30.7,"h":30.93,"l":30.7,"n":134,"o":30.93,"t":"2026-10-07T19:00:00Z","v":4931,"vw":30.798387},{"c":30.61,"h":30.77,"l":30.54,"n":263,"o":30.69,"t":"2026-10-07T19:15:00Z","v":9038,"vw":30.634555},{"c":30.71,"h":30.7675,"l":30.55,"n":316,"o":30.55,"t":"2026-10-07T19:30:00Z","v":8893,"vw":30.6622},{"c":30.55,"h":30.88,"l":30.53,"n":1596,"o":30.735,"t":"2026-10-07T19:45:00Z","v":69762,"vw":30.686603},{"c":30.59,"h":30.59,"l":30.59,"n":9,"o":30.59,"t":"2026-10-07T20:00:00Z","v":37101,"vw":30.59},{"c":29.99,"h":29.99,"l":29.99,"n":1,"o":29.99,"t":"2026-10-07T21:45:00Z","v":195,"vw":29.99},{"c":34,"h":34,"l":30.62,"n":48,"o":30.62,"t":"2026-10-08T08:00:00Z","v":6374,"vw":32.194435},{"c":35.5,"h":35.5,"l":35.5,"n":4,"o":35.5,"t":"2026-10-08T08:15:00Z","v":212,"vw":35.5},{"c":35.44,"h":35.44,"l":34.67,"n":17,"o":35.44,"t":"2026-10-08T09:00:00Z","v":1212,"vw":35.329894},{"c":31.95,"h":33.01,"l":31.78,"n":39,"o":33.01,"t":"2026-10-08T10:30:00Z","v":922,"vw":32.091126},{"c":32.5,"h":32.5,"l":31.57,"n":29,"o":31.6,"t":"2026-10-08T10:45:00Z","v":1727,"vw":31.817422},{"c":31.35,"h":33.01,"l":31.35,"n":57,"o":32.98,"t":"2026-10-08T11:00:00Z","v":3481,"vw":32.722205},{"c":32.18,"h":32.18,"l":32,"n":5,"o":32.1,"t":"2026-10-08T11:15:00Z","v":675,"vw":32.108202},{"c":32.99,"h":33,"l":32.99,"n":4,"o":33,"t":"2026-10-08T11:30:00Z","v":453,"vw":32.992222},{"c":32.37,"h":34.01,"l":32.31,"n":45,"o":32.31,"t":"2026-10-08T12:00:00Z","v":11288,"vw":33.839388},{"c":34,"h":34.01,"l":33.98,"n":15,"o":33.98,"t":"2026-10-08T12:30:00Z","v":3182,"vw":34},{"c":33.01,"h":33.07,"l":33.01,"n":9,"o":33.07,"t":"2026-10-08T13:00:00Z","v":449,"vw":33.03},{"c":32.64,"h":34.22,"l":32,"n":84,"o":33.05,"t":"2026-10-08T13:15:00Z","v":20157,"vw":32.137318},{"c":30.91,"h":33.31,"l":30.47,"n":493,"o":33.31,"t":"2026-10-08T13:30:00Z","v":46051,"vw":31.758934},{"c":30.75,"h":31.2528,"l":30.11,"n":831,"o":31,"t":"2026-10-08T13:45:00Z","v":107521,"vw":30.816598},{"c":31.7,"h":31.79,"l":31.16,"n":686,"o":31.46,"t":"2026-10-08T14:00:00Z","v":70566,"vw":31.539714},{"c":30.955,"h":31.23,"l":30.61,"n":318,"o":31.23,"t":"2026-10-08T14:15:00Z","v":20665,"vw":30.895071},{"c":31.025,"h":31.37,"l":30.81,"n":435,"o":30.95,"t":"2026-10-08T14:30:00Z","v":31555,"vw":31.120163},{"c":30.75,"h":30.985,"l":30.74,"n":556,"o":30.87,"t":"2026-10-08T14:45:00Z","v":42051,"vw":30.870984},{"c":31.08,"h":31.125,"l":30.515,"n":858,"o":30.75,"t":"2026-10-08T15:00:00Z","v":65609,"vw":30.778294},{"c":30.97,"h":31.42,"l":30.92,"n":592,"o":31.01,"t":"2026-10-08T15:15:00Z","v":53003,"vw":31.170886},{"c":31.08,"h":31.08,"l":30.72,"n":704,"o":30.97,"t":"2026-10-08T15:30:00Z","v":57136,"vw":30.910883},{"c":31.1204,"h":31.19,"l":30.91,"n":190,"o":31.1,"t":"2026-10-08T15:45:00Z","v":6168,"vw":31.052388},{"c":31.02,"h":31.09,"l":30.94,"n":190,"o":31.03,"t":"2026-10-08T16:00:00Z","v":6752,"vw":31.018624},{"c":31.77,"h":31.8975,"l":31.005,"n":316,"o":31.005,"t":"2026-10-08T16:15:00Z","v":19417,"vw":31.325105},{"c":31.66,"h":31.785,"l":31.385,"n":324,"o":31.755,"t":"2026-10-08T16:30:00Z","v":14294,"vw":31.602512},{"c":32.09,"h":32.15,"l":31.65,"n":287,"o":31.735,"t":"2026-10-08T16:45:00Z","v":9814,"vw":31.88549},{"c":31.86,"h":32.335,"l":31.86,"n":458,"o":32.01,"t":"2026-10-08T17:00:00Z","v":21975,"vw":32.129117},{"c":31.81,"h":32.07,"l":31.64,"n":640,"o":31.74,"t":"2026-10-08T17:15:00Z","v":48529,"vw":31.868827},{"c":31.98,"h":32.18,"l":31.865,"n":176,"o":32.1,"t":"2026-10-08T17:30:00Z","v":4753,"vw":32.028604},{"c":31.985,"h":32,"l":31.715,"n":464,"o":31.925,"t":"2026-10-08T17:45:00Z","v":22391,"vw":31.835453},{"c":32.36,"h":32.36,"l":31.86,"n":163,"o":31.995,"t":"2026-10-08T18:00:00Z","v":4690,"vw":32.150843},{"c":32.42,"h":32.42,"l":32.23,"n":184,"o":32.38,"t":"2026-10-08T18:15:00Z","v":7389,"vw":32.313176},{"c":32.46,"h":32.53,"l":32.23,"n":570,"o":32.375,"t":"2026-10-08T18:30:00Z","v":34535,"vw":32.387715},{"c":33,"h":33.2,"l":32.455,"n":485,"o":32.455,"t":"2026-10-08T18:45:00Z","v":50884,"vw":32.836765},{"c":32.52,"h":33.29,"l":32.3,"n":1120,"o":33.1,"t":"2026-10-08T19:00:00Z","v":151822,"vw":32.815404},{"c":32.225,"h":32.66,"l":32.17,"n":496,"o":32.56,"t":"2026-10-08T19:15:00Z","v":151862,"vw":32.435121},{"c":31.89,"h":32.39,"l":31.831,"n":715,"o":32.225,"t":"2026-10-08T19:30:00Z","v":43618,"vw":32.195331},{"c":32.02,"h":32.47,"l":31.89,"n":2338,"o":31.89,"t":"2026-10-08T19:45:00Z","v":159932,"vw":32.138823},{"c":32.01,"h":32.01,"l":32.01,"n":22,"o":32.01,"t":"2026-10-08T20:00:00Z","v":90934,"vw":32.01},{"c":32.01,"h":32.01,"l":32.01,"n":1,"o":32.01,"t":"2026-10-08T20:15:00Z","v":942,"vw":32.01},{"c":32.17,"h":32.415,"l":31.53,"n":149,"o":31.96,"t":"2026-10-09T13:30:00Z","v":11091,"vw":31.982776},{"c":32.6,"h":32.6,"l":32.1,"n":122,"o":32.1,"t":"2026-10-09T13:45:00Z","v":13522,"vw":32.254294},{"c":32.6201,"h":33.175,"l":32.53,"n":292,"o":33.16,"t":"2026-10-09T14:00:00Z","v":47150,"vw":32.748838},{"c":32.27,"h":33.28,"l":32.25,"n":344,"o":32.85,"t":"2026-10-09T14:15:00Z","v":23795,"vw":32.597373},{"c":32.03,"h":32.6,"l":32.03,"n":168,"o":32.395,"t":"2026-10-09T14:30:00Z","v":5764,"vw":32.281027},{"c":32.615,"h":32.625,"l":31.72,"n":277,"o":31.975,"t":"2026-10-09T14:45:00Z","v":364919,"vw":31.844667},{"c":31.94,"h":32.39,"l":31.94,"n":371,"o":32.3,"t":"2026-10-09T15:00:00Z","v":20492,"vw":32.11606},{"c":31.87,"h":32,"l":31.78,"n":127,"o":31.99,"t":"2026-10-09T15:15:00Z","v":3940,"vw":31.84629},{"c":31.95,"h":31.96,"l":31.71,"n":204,"o":31.775,"t":"2026-10-09T15:30:00Z","v":6118,"vw":31.832271},{"c":31.95,"h":31.95,"l":31.73,"n":208,"o":31.73,"t":"2026-10-09T15:45:00Z","v":5492,"vw":31.88413},{"c":31.65,"h":31.9525,"l":31.65,"n":221,"o":31.9525,"t":"2026-10-09T16:00:00Z","v":6691,"vw":31.73188},{"c":31.67,"h":31.84,"l":31.67,"n":134,"o":31.7,"t":"2026-10-09T16:15:00Z","v":4478,"vw":31.730118},{"c":31.56,"h":31.725,"l":31.56,"n":156,"o":31.695,"t":"2026-10-09T16:30:00Z","v":4201,"vw":31.643446},{"c":31.64,"h":31.75,"l":31.555,"n":153,"o":31.555,"t":"2026-10-09T16:45:00Z","v":3905,"vw":31.64738},{"c":31.6,"h":31.73,"l":31.6,"n":55,"o":31.73,"t":"2026-10-09T17:00:00Z","v":1944,"vw":31.663983},{"c":31.18,"h":31.76,"l":31.16,"n":350,"o":31.64,"t":"2026-10-09T17:15:00Z","v":22716,"vw":31.489668},{"c":31.37,"h":31.39,"l":31.15,"n":235,"o":31.275,"t":"2026-10-09T17:30:00Z","v":6321,"vw":31.302057},{"c":31.23,"h":31.36,"l":31.17,"n":134,"o":31.33,"t":"2026-10-09T17:45:00Z","v":5245,"vw":31.273936},{"c":30.75,"h":31.15,"l":30.71,"n":286,"o":31.15,"t":"2026-10-09T18:00:00Z","v":11409,"vw":30.900439},{"c":31.19,"h":31.19,"l":30.72,"n":547,"o":30.73,"t":"2026-10-09T18:15:00Z","v":28578,"vw":30.948307},{"c":30.99,"h":31.36,"l":30.97,"n":408,"o":31.12,"t":"2026-10-09T18:30:00Z","v":21726,"vw":31.200305},{"c":31.02,"h":31.33,"l":30.965,"n":278,"o":30.98,"t":"2026-10-09T18:45:00Z","v":8542,"vw":31.103163},{"c":31.21,"h":31.3,"l":30.99,"n":215,"o":31.02,"t":"2026-10-09T19:00:00Z","v":6831,"vw":31.131434},{"c":31.01,"h":31.36,"l":31.01,"n":324,"o":31.235,"t":"2026-10-09T19:15:00Z","v":8279,"vw":31.219013},{"c":31.39,"h":31.5,"l":31.07,"n":550,"o":31.07,"t":"2026-10-09T19:30:00Z","v":15903,"vw":31.345832},{"c":31.81,"h":32.04,"l":31.45,"n":1924,"o":31.45,"t":"2026-10-09T19:45:00Z","v":112988,"vw":31.80149},{"c":31.85,"h":31.85,"l":31.85,"n":14,"o":31.85,"t":"2026-10-09T20:00:00Z","v":67638,"vw":31.85},{"c":36.5,"h":38,"l":34.97,"n":138,"o":36.24,"t":"2026-10-12T08:00:00Z","v":8076,"vw":37.353143},{"c":36.21,"h":36.21,"l":36.21,"n":7,"o":36.21,"t":"2026-10-12T08:15:00Z","v":319,"vw":36.21},{"c":37.8,"h":37.8,"l":37.49,"n":9,"o":37.49,"t":"2026-10-12T08:30:00Z","v":1120,"vw":37.766046},{"c":37.5,"h":37.5,"l":37.5,"n":4,"o":37.5,"t":"2026-10-12T08:45:00Z","v":118,"vw":37.5},{"c":37.5,"h":37.72,"l":37.49,"n":12,"o":37.5,"t":"2026-10-12T09:00:00Z","v":1358,"vw":37.532659},{"c":36.98,"h":37,"l":36.5,"n":27,"o":37,"t":"2026-10-12T09:15:00Z","v":1528,"vw":36.83578},{"c":36.82,"h":36.82,"l":36.81,"n":7,"o":36.81,"t":"2026-10-12T09:30:00Z","v":434,"vw":36.816875},{"c":36.75,"h":36.75,"l":36.75,"n":1,"o":36.75,"t":"2026-10-12T09:45:00Z","v":300,"vw":36.75},{"c":38.58,"h":39,"l":36.82,"n":36,"o":36.82,"t":"2026-10-12T10:00:00Z","v":2026,"vw":37.940672},{"c":36,"h":37.14,"l":36,"n":66,"o":37.14,"t":"2026-10-12T10:15:00Z","v":3541,"vw":36.648502},{"c":36.6,"h":36.61,"l":36.23,"n":33,"o":36.61,"t":"2026-10-12T10:30:00Z","v":8262,"vw":36.586861},{"c":35.9,"h":36.5,"l":35.5,"n":28,"o":35.5,"t":"2026-10-12T10:45:00Z","v":2900,"vw":36.031109},{"c":40,"h":50.18,"l":36.49,"n":13907,"o":36.49,"t":"2026-10-12T11:00:00Z","v":362333,"vw":43.681316},{"c":37.7,"h":41,"l":33.46,"n":4122,"o":39.5,"t":"2026-10-12T11:15:00Z","v":174507,"vw":38.382024},{"c":37.0002,"h":38.01,"l":36.5923,"n":2292,"o":37.1,"t":"2026-10-12T11:30:00Z","v":90271,"vw":37.237194},{"c":36.5,"h":37.2,"l":35.8,"n":1536,"o":37,"t":"2026-10-12T11:45:00Z","v":54425,"vw":36.241317},{"c":36.01,"h":37,"l":35.85,"n":3135,"o":36.45,"t":"2026-10-12T12:00:00Z","v":133442,"vw":36.284035},{"c":39.5,"h":39.5,"l":35.5,"n":1654,"o":36,"t":"2026-10-12T12:15:00Z","v":69686,"vw":36.531788},{"c":40,"h":40.48,"l":38.04,"n":1689,"o":39.5,"t":"2026-10-12T12:30:00Z","v":93480,"vw":39.671474},{"c":39.73,"h":40.5941,"l":39.5,"n":1509,"o":39.888,"t":"2026-10-12T12:45:00Z","v":93292,"vw":40.014352},{"c":39.575,"h":42,"l":39.32,"n":1834,"o":39.75,"t":"2026-10-12T13:00:00Z","v":77558,"vw":40.203512},{"c":38.86,"h":40.7,"l":38.2,"n":1592,"o":39.5,"t":"2026-10-12T13:15:00Z","v":174772,"vw":39.178855},{"c":37.995,"h":40.5,"l":36.13,"n":8251,"o":39.45,"t":"2026-10-12T13:30:00Z","v":730885,"vw":38.064318},{"c":36.38,"h":38.13,"l":36.21,"n":3825,"o":38.0075,"t":"2026-10-12T13:45:00Z","v":286150,"vw":36.943633},{"c":36.745,"h":37.05,"l":35.5512,"n":5379,"o":36.23,"t":"2026-10-12T14:00:00Z","v":660256,"vw":36.262601},{"c":34.3821,"h":37.015,"l":34,"n":4761,"o":36.7599,"t":"2026-10-12T14:15:00Z","v":535222,"vw":35.145205},{"c":34.0901,"h":34.67,"l":33.66,"n":3640,"o":34.14,"t":"2026-10-12T14:30:00Z","v":305852,"vw":34.172486},{"c":33.905,"h":34.37,"l":33.56,"n":2504,"o":34.175,"t":"2026-10-12T14:45:00Z","v":164355,"vw":33.918823},{"c":34.66,"h":35.51,"l":33.8,"n":3460,"o":33.81,"t":"2026-10-12T15:00:00Z","v":286695,"vw":34.819393},{"c":34.96,"h":35.18,"l":34.5,"n":1918,"o":34.62,"t":"2026-10-12T15:15:00Z","v":145128,"vw":34.817611},{"c":34.71,"h":35.29,"l":34.71,"n":1778,"o":34.99,"t":"2026-10-12T15:30:00Z","v":140861,"vw":35.105481},{"c":34.15,"h":34.77,"l":33.88,"n":2093,"o":34.77,"t":"2026-10-12T15:45:00Z","v":273835,"vw":34.268928},{"c":34.09,"h":34.685,"l":33.81,"n":2350,"o":34.17,"t":"2026-10-12T16:00:00Z","v":195769,"vw":34.239556},{"c":34.24,"h":34.27,"l":33.6824,"n":1344,"o":34.06,"t":"2026-10-12T16:15:00Z","v":69643,"vw":34.03163},{"c":34.18,"h":34.3799,"l":33.94,"n":1386,"o":34.3,"t":"2026-10-12T16:30:00Z","v":81123,"vw":34.196317},{"c":34.585,"h":34.97,"l":34.11,"n":1783,"o":34.22,"t":"2026-10-12T16:45:00Z","v":133268,"vw":34.566443},{"c":35.2,"h":35.32,"l":34.25,"n":1317,"o":34.58,"t":"2026-10-12T17:00:00Z","v":89692,"vw":34.688538},{"c":34.9,"h":35.2,"l":34.74,"n":1125,"o":35.2,"t":"2026-10-12T17:15:00Z","v":86438,"vw":34.947437},{"c":35.2,"h":35.275,"l":34.71,"n":1285,"o":34.95,"t":"2026-10-12T17:30:00Z","v":84802,"vw":35.078365},{"c":34.885,"h":35.45,"l":34.62,"n":1855,"o":35.1625,"t":"2026-10-12T17:45:00Z","v":158180,"vw":34.979768},{"c":34.94,"h":35.42,"l":34.78,"n":1311,"o":34.88,"t":"2026-10-12T18:00:00Z","v":85503,"vw":35.130066},{"c":34.939,"h":35.44,"l":34.84,"n":1014,"o":34.89,"t":"2026-10-12T18:15:00Z","v":77978,"vw":35.231145},{"c":35.13,"h":35.39,"l":34.78,"n":1030,"o":34.95,"t":"2026-10-12T18:30:00Z","v":79991,"vw":35.083449},{"c":35.805,"h":35.87,"l":35.045,"n":1310,"o":35.14,"t":"2026-10-12T18:45:00Z","v":93363,"vw":35.393875},{"c":35.475,"h":35.92,"l":35.41,"n":1280,"o":35.72,"t":"2026-10-12T19:00:00Z","v":82970,"vw":35.65598},{"c":35.02,"h":35.59,"l":34.71,"n":1424,"o":35.47,"t":"2026-10-12T19:15:00Z","v":115253,"vw":35.201373},{"c":35.45,"h":35.48,"l":35.02,"n":1040,"o":35.02,"t":"2026-10-12T19:30:00Z","v":51634,"vw":35.283727},{"c":33.93,"h":35.7,"l":33.02,"n":7079,"o":35.3336,"t":"2026-10-12T19:45:00Z","v":796264,"vw":33.99879},{"c":33.1,"h":34.05,"l":33.1,"n":44,"o":34.05,"t":"2026-10-12T20:00:00Z","v":135534,"vw":34.041221},{"c":33.8419,"h":33.8419,"l":33.81,"n":4,"o":33.81,"t":"2026-10-12T20:15:00Z","v":710,"vw":33.833049},{"c":33.1,"h":33.71,"l":33.1,"n":5,"o":33.71,"t":"2026-10-12T20:30:00Z","v":1645,"vw":33.171328},{"c":33.13,"h":33.51,"l":33.13,"n":8,"o":33.51,"t":"2026-10-12T20:45:00Z","v":503,"vw":33.325114},{"c":33.28,"h":33.28,"l":33.2774,"n":6,"o":33.2774,"t":"2026-10-12T21:15:00Z","v":416,"vw":33.278267},{"c":33.2648,"h":33.56,"l":33.2648,"n":2,"o":33.56,"t":"2026-10-12T22:30:00Z","v":327,"vw":33.469725},{"c":33.45,"h":33.45,"l":33.45,"n":1,"o":33.45,"t":"2026-10-12T23:00:00Z","v":156,"vw":33.45},{"c":33.45,"h":33.9739,"l":33.45,"n":6,"o":33.9739,"t":"2026-10-12T23:30:00Z","v":324,"vw":33.613719},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-12T23:45:00Z","v":112,"vw":34},{"c":32.6,"h":34.05,"l":32.6,"n":8,"o":34.05,"t":"2026-10-13T08:00:00Z","v":359,"vw":33.283962},{"c":33.7,"h":33.7,"l":33.7,"n":1,"o":33.7,"t":"2026-10-13T09:15:00Z","v":122,"vw":33.7},{"c":34.05,"h":34.05,"l":34.05,"n":1,"o":34.05,"t":"2026-10-13T12:00:00Z","v":180,"vw":34.05},{"c":34.3445,"h":34.3445,"l":34.06,"n":37,"o":34.06,"t":"2026-10-13T12:30:00Z","v":901,"vw":34.20225},{"c":34.3445,"h":34.3445,"l":34.3445,"n":3,"o":34.3445,"t":"2026-10-13T12:45:00Z","v":102,"vw":34.3445},{"c":33.8642,"h":34.22,"l":33.8642,"n":7,"o":33.9658,"t":"2026-10-13T13:00:00Z","v":535,"vw":34.04714},{"c":33.71,"h":34.59,"l":33.71,"n":11,"o":34.22,"t":"2026-10-13T13:15:00Z","v":465,"vw":34.1184},{"c":32.1,"h":34.355,"l":31.8,"n":595,"o":33.72,"t":"2026-10-13T13:30:00Z","v":50257,"vw":33.174337},{"c":32.43,"h":32.43,"l":31.7627,"n":580,"o":32.28,"t":"2026-10-13T13:45:00Z","v":70438,"vw":32.04842},{"c":32.27,"h":32.465,"l":31.7932,"n":654,"o":32.25,"t":"2026-10-13T14:00:00Z","v":36815,"vw":32.084075},{"c":32.22,"h":32.49,"l":31.935,"n":390,"o":32.115,"t":"2026-10-13T14:15:00Z","v":17751,"vw":32.173269},{"c":32.555,"h":32.775,"l":32.02,"n":480,"o":32.21,"t":"2026-10-13T14:30:00Z","v":21648,"vw":32.356415},{"c":32.25,"h":32.585,"l":31.98,"n":455,"o":32.54,"t":"2026-10-13T14:45:00Z","v":30236,"vw":32.242423},{"c":32.695,"h":32.85,"l":32.125,"n":312,"o":32.27,"t":"2026-10-13T15:00:00Z","v":23699,"vw":32.492988},{"c":32.405,"h":32.86,"l":32.29,"n":276,"o":32.86,"t":"2026-10-13T15:15:00Z","v":17692,"vw":32.522295},{"c":32.505,"h":32.54,"l":32.35,"n":380,"o":32.445,"t":"2026-10-13T15:30:00Z","v":22316,"vw":32.445518},{"c":32.37,"h":32.545,"l":32.3,"n":254,"o":32.46,"t":"2026-10-13T15:45:00Z","v":12436,"vw":32.397015},{"c":32.155,"h":32.3718,"l":32.02,"n":383,"o":32.31,"t":"2026-10-13T16:00:00Z","v":14510,"vw":32.229767},{"c":32.06,"h":32.26,"l":31.98,"n":462,"o":32.23,"t":"2026-10-13T16:15:00Z","v":30694,"vw":32.113801},{"c":32.22,"h":32.46,"l":31.96,"n":374,"o":32.01,"t":"2026-10-13T16:30:00Z","v":32988,"vw":32.211468},{"c":32,"h":32.22,"l":31.95,"n":357,"o":32.22,"t":"2026-10-13T16:45:00Z","v":29622,"vw":32.05694},{"c":32.19,"h":32.245,"l":31.96,"n":295,"o":31.96,"t":"2026-10-13T17:00:00Z","v":15431,"vw":32.155446},{"c":31.895,"h":32.24,"l":31.88,"n":231,"o":32.08,"t":"2026-10-13T17:15:00Z","v":11457,"vw":32.012242},{"c":31.5875,"h":31.88,"l":31.52,"n":464,"o":31.83,"t":"2026-10-13T17:30:00Z","v":32538,"vw":31.69557},{"c":31.53,"h":31.68,"l":31.3429,"n":346,"o":31.6599,"t":"2026-10-13T17:45:00Z","v":17700,"vw":31.522134},{"c":31.405,"h":31.51,"l":31.32,"n":395,"o":31.425,"t":"2026-10-13T18:00:00Z","v":26877,"vw":31.377006},{"c":31.595,"h":31.67,"l":31.12,"n":598,"o":31.4075,"t":"2026-10-13T18:15:00Z","v":36434,"vw":31.339273},{"c":31.61,"h":31.65,"l":31.31,"n":545,"o":31.65,"t":"2026-10-13T18:30:00Z","v":39583,"vw":31.491028},{"c":31.475,"h":31.52,"l":31.255,"n":433,"o":31.48,"t":"2026-10-13T18:45:00Z","v":35448,"vw":31.407324},{"c":31.5625,"h":31.665,"l":31.39,"n":503,"o":31.475,"t":"2026-10-13T19:00:00Z","v":36407,"vw":31.486029},{"c":32.16,"h":32.4,"l":31.42,"n":879,"o":31.49,"t":"2026-10-13T19:15:00Z","v":85484,"vw":31.939845},{"c":32.07,"h":32.07,"l":31.79,"n":916,"o":32.05,"t":"2026-10-13T19:30:00Z","v":51192,"vw":31.933658},{"c":31.65,"h":32.06,"l":31.44,"n":2586,"o":32.05,"t":"2026-10-13T19:45:00Z","v":190381,"vw":31.694951},{"c":31.68,"h":31.68,"l":31.68,"n":26,"o":31.68,"t":"2026-10-13T20:00:00Z","v":106511,"vw":31.68},{"c":32.6684,"h":32.6684,"l":32.6684,"n":1,"o":32.6684,"t":"2026-10-13T20:45:00Z","v":250,"vw":32.6684},{"c":31.7929,"h":31.7929,"l":31.7929,"n":3,"o":31.7929,"t":"2026-10-13T23:15:00Z","v":102,"vw":31.7929},{"c":30.5,"h":30.5,"l":30.5,"n":2,"o":30.5,"t":"2026-10-13T23:45:00Z","v":1901,"vw":30.5},{"c":31.98,"h":31.98,"l":31.98,"n":2,"o":31.98,"t":"2026-10-14T08:00:00Z","v":101,"vw":31.98},{"c":31.2,"h":31.2,"l":31.2,"n":9,"o":31.2,"t":"2026-10-14T08:15:00Z","v":170,"vw":31.2},{"c":31.5,"h":31.5,"l":31.5,"n":12,"o":31.5,"t":"2026-10-14T09:45:00Z","v":503,"vw":31.5},{"c":31.4,"h":31.4,"l":31.3,"n":14,"o":31.3,"t":"2026-10-14T10:45:00Z","v":1066,"vw":31.376636},{"c":31.17,"h":31.17,"l":31.17,"n":2,"o":31.17,"t":"2026-10-14T11:15:00Z","v":301,"vw":31.17},{"c":31.71,"h":31.94,"l":30.88,"n":278,"o":31.28,"t":"2026-10-14T13:30:00Z","v":22320,"vw":31.290821},{"c":31.99,"h":32.02,"l":31.66,"n":181,"o":31.7,"t":"2026-10-14T13:45:00Z","v":12795,"vw":31.830614},{"c":32.1,"h":32.65,"l":31.945,"n":288,"o":31.945,"t":"2026-10-14T14:00:00Z","v":13607,"vw":32.307776},{"c":31.8,"h":32.275,"l":31.72,"n":111,"o":32.155,"t":"2026-10-14T14:15:00Z","v":5204,"vw":31.994304},{"c":31.915,"h":31.96,"l":31.66,"n":194,"o":31.88,"t":"2026-10-14T14:30:00Z","v":13690,"vw":31.804778},{"c":32.07,"h":32.37,"l":31.79,"n":290,"o":32.02,"t":"2026-10-14T14:45:00Z","v":20377,"vw":32.002522},{"c":32.2701,"h":32.36,"l":31.95,"n":275,"o":32.15,"t":"2026-10-14T15:00:00Z","v":19777,"vw":32.212701},{"c":33.1,"h":33.15,"l":32.32,"n":622,"o":32.32,"t":"2026-10-14T15:15:00Z","v":51525,"vw":32.809019},{"c":33.235,"h":33.5,"l":32.91,"n":375,"o":33.11,"t":"2026-10-14T15:30:00Z","v":48382,"vw":33.071436},{"c":33.175,"h":33.44,"l":32.89,"n":218,"o":33.315,"t":"2026-10-14T15:45:00Z","v":12475,"vw":33.254709},{"c":33.17,"h":33.28,"l":32.85,"n":444,"o":33.15,"t":"2026-10-14T16:00:00Z","v":41587,"vw":33.038322},{"c":32.97,"h":33.42,"l":32.97,"n":239,"o":33.185,"t":"2026-10-14T16:15:00Z","v":12058,"vw":33.245536},{"c":32.85,"h":33.16,"l":32.85,"n":430,"o":33.045,"t":"2026-10-14T16:30:00Z","v":34156,"vw":32.951015},{"c":32.985,"h":33.005,"l":32.75,"n":242,"o":32.895,"t":"2026-10-14T16:45:00Z","v":19348,"vw":32.954447},{"c":32.98,"h":33.225,"l":32.98,"n":190,"o":33.1,"t":"2026-10-14T17:00:00Z","v":13615,"vw":33.145591},{"c":33,"h":33.14,"l":32.76,"n":137,"o":32.95,"t":"2026-10-14T17:15:00Z","v":6392,"vw":33.019058},{"c":33.25,"h":33.255,"l":33.08,"n":197,"o":33.15,"t":"2026-10-14T17:30:00Z","v":11949,"vw":33.149416},{"c":33.31,"h":33.39,"l":33.105,"n":229,"o":33.11,"t":"2026-10-14T17:45:00Z","v":13890,"vw":33.249679},{"c":33.64,"h":33.845,"l":33.29,"n":851,"o":33.29,"t":"2026-10-14T18:00:00Z","v":91501,"vw":33.594073},{"c":33.51,"h":33.86,"l":33.41,"n":753,"o":33.64,"t":"2026-10-14T18:15:00Z","v":67415,"vw":33.694568},{"c":33.5,"h":33.75,"l":33.46,"n":659,"o":33.55,"t":"2026-10-14T18:30:00Z","v":83516,"vw":33.690051},{"c":33.41,"h":33.55,"l":33.26,"n":498,"o":33.5,"t":"2026-10-14T18:45:00Z","v":22035,"vw":33.47117},{"c":33.685,"h":33.81,"l":33.41,"n":527,"o":33.42,"t":"2026-10-14T19:00:00Z","v":39508,"vw":33.573769},{"c":33.74,"h":33.79,"l":33.62,"n":460,"o":33.685,"t":"2026-10-14T19:15:00Z","v":17243,"vw":33.694663},{"c":33.895,"h":34.035,"l":33.76,"n":543,"o":33.785,"t":"2026-10-14T19:30:00Z","v":31133,"vw":33.879392},{"c":34.12,"h":34.3199,"l":33.895,"n":2078,"o":33.895,"t":"2026-10-14T19:45:00Z","v":152715,"vw":34.08825},{"c":34.13,"h":34.13,"l":34.13,"n":23,"o":34.13,"t":"2026-10-14T20:00:00Z","v":89580,"vw":34.13},{"c":34.13,"h":34.13,"l":34.13,"n":1,"o":34.13,"t":"2026-10-14T20:15:00Z","v":1884,"vw":34.13},{"c":34.5,"h":34.5,"l":34.5,"n":4,"o":34.5,"t":"2026-10-15T08:30:00Z","v":294,"vw":34.5},{"c":34.98,"h":35.85,"l":34.98,"n":43,"o":35,"t":"2026-10-15T12:00:00Z","v":2853,"vw":35.540345},{"c":35.08,"h":35.08,"l":34.01,"n":37,"o":35.05,"t":"2026-10-15T12:15:00Z","v":5249,"vw":34.236314},{"c":35,"h":35,"l":35,"n":8,"o":35,"t":"2026-10-15T12:45:00Z","v":873,"vw":35},{"c":35.07,"h":35.09,"l":34.99,"n":29,"o":35,"t":"2026-10-15T13:15:00Z","v":1641,"vw":35.035285},{"c":34.79,"h":35.17,"l":33.985,"n":1935,"o":34.685,"t":"2026-10-15T13:30:00Z","v":212879,"vw":34.592161},{"c":34.8,"h":34.97,"l":34.445,"n":512,"o":34.7,"t":"2026-10-15T13:45:00Z","v":30832,"vw":34.718677},{"c":35.37,"h":35.68,"l":34.63,"n":908,"o":34.87,"t":"2026-10-15T14:00:00Z","v":70694,"vw":35.153782},{"c":35.6,"h":36.3,"l":35.27,"n":888,"o":35.44,"t":"2026-10-15T14:15:00Z","v":71233,"vw":35.978105},{"c":35.63,"h":35.85,"l":35.29,"n":482,"o":35.6,"t":"2026-10-15T14:30:00Z","v":31140,"vw":35.622075},{"c":35.12,"h":35.72,"l":35.11,"n":543,"o":35.705,"t":"2026-10-15T14:45:00Z","v":29376,"vw":35.402759},{"c":34.858,"h":35.13,"l":34.57,"n":683,"o":35.115,"t":"2026-10-15T15:00:00Z","v":46738,"vw":34.902539},{"c":34.78,"h":34.96,"l":34.43,"n":521,"o":34.96,"t":"2026-10-15T15:15:00Z","v":35237,"vw":34.584295},{"c":34.84,"h":35,"l":34.7799,"n":346,"o":34.7799,"t":"2026-10-15T15:30:00Z","v":22550,"vw":34.884762},{"c":35.06,"h":35.2,"l":34.78,"n":308,"o":34.84,"t":"2026-10-15T15:45:00Z","v":16815,"vw":34.996803},{"c":34.95,"h":35.295,"l":34.95,"n":301,"o":35.06,"t":"2026-10-15T16:00:00Z","v":14972,"vw":35.182147},{"c":34.985,"h":35.17,"l":34.89,"n":337,"o":35.035,"t":"2026-10-15T16:15:00Z","v":23456,"vw":35.021702},{"c":35.16,"h":35.18,"l":34.88,"n":364,"o":34.95,"t":"2026-10-15T16:30:00Z","v":27897,"vw":35.062574},{"c":34.99,"h":35.1785,"l":34.535,"n":848,"o":35.14,"t":"2026-10-15T16:45:00Z","v":53949,"vw":34.811195},{"c":34.55,"h":35.075,"l":34.46,"n":866,"o":34.99,"t":"2026-10-15T17:00:00Z","v":128206,"vw":34.793397},{"c":34.28,"h":34.72,"l":34.28,"n":383,"o":34.59,"t":"2026-10-15T17:15:00Z","v":18629,"vw":34.641131},{"c":34.79,"h":34.97,"l":34.36,"n":778,"o":34.4433,"t":"2026-10-15T17:30:00Z","v":80883,"vw":34.707279},{"c":34.69,"h":34.79,"l":34.66,"n":356,"o":34.79,"t":"2026-10-15T17:45:00Z","v":18279,"vw":34.719252},{"c":34.93,"h":34.94,"l":34.695,"n":506,"o":34.73,"t":"2026-10-15T18:00:00Z","v":33986,"vw":34.811853},{"c":34.81,"h":34.95,"l":34.68,"n":441,"o":34.9075,"t":"2026-10-15T18:15:00Z","v":32974,"vw":34.784606},{"c":34.43,"h":34.87,"l":34.43,"n":847,"o":34.81,"t":"2026-10-15T18:30:00Z","v":55747,"vw":34.703371},{"c":34.63,"h":34.63,"l":34.255,"n":536,"o":34.37,"t":"2026-10-15T18:45:00Z","v":25621,"vw":34.500485},{"c":34.885,"h":34.93,"l":34.655,"n":506,"o":34.68,"t":"2026-10-15T19:00:00Z","v":24111,"vw":34.807031},{"c":35.39,"h":35.41,"l":34.84,"n":887,"o":34.885,"t":"2026-10-15T19:15:00Z","v":68011,"vw":35.061521},{"c":35.95,"h":35.95,"l":35.25,"n":1260,"o":35.345,"t":"2026-10-15T19:30:00Z","v":85707,"vw":35.589081},{"c":36,"h":36.18,"l":35.855,"n":2696,"o":36.03,"t":"2026-10-15T19:45:00Z","v":191517,"vw":36.060981},{"c":36.04,"h":36.04,"l":36.04,"n":16,"o":36.04,"t":"2026-10-15T20:00:00Z","v":108382,"vw":36.04},{"c":36.5,"h":36.51,"l":35.88,"n":51,"o":35.88,"t":"2026-10-15T20:15:00Z","v":2425,"vw":36.385449},{"c":35.5,"h":35.5,"l":35.5,"n":5,"o":35.5,"t":"2026-10-15T23:30:00Z","v":404,"vw":35.5},{"c":35.57,"h":35.57,"l":35.57,"n":1,"o":35.57,"t":"2026-10-16T08:15:00Z","v":100,"vw":35.57},{"c":35.69,"h":35.69,"l":35.69,"n":11,"o":35.69,"t":"2026-10-16T09:45:00Z","v":336,"vw":35.69},{"c":37,"h":37,"l":37,"n":47,"o":37,"t":"2026-10-16T13:15:00Z","v":968,"vw":37},{"c":36.64,"h":37.07,"l":36.0744,"n":304,"o":37.07,"t":"2026-10-16T13:30:00Z","v":18011,"vw":36.862304},{"c":36.04,"h":36.425,"l":35.9458,"n":174,"o":36.425,"t":"2026-10-16T13:45:00Z","v":9663,"vw":36.261754},{"c":36.73,"h":36.9,"l":36.16,"n":482,"o":36.16,"t":"2026-10-16T14:00:00Z","v":24920,"vw":36.57476},{"c":36.64,"h":37.24,"l":36.37,"n":555,"o":36.72,"t":"2026-10-16T14:15:00Z","v":29265,"vw":36.765752},{"c":36.81,"h":36.93,"l":36.5675,"n":415,"o":36.645,"t":"2026-10-16T14:30:00Z","v":27256,"vw":36.784179},{"c":36.56,"h":36.7125,"l":36.405,"n":332,"o":36.7125,"t":"2026-10-16T14:45:00Z","v":14447,"vw":36.522067},{"c":35.71,"h":36.675,"l":35.54,"n":471,"o":36.54,"t":"2026-10-16T15:00:00Z","v":30604,"vw":36.208555},{"c":35.235,"h":35.69,"l":35.2,"n":211,"o":35.69,"t":"2026-10-16T15:15:00Z","v":10378,"vw":35.490765},{"c":35.38,"h":35.61,"l":35.34,"n":376,"o":35.35,"t":"2026-10-16T15:30:00Z","v":18411,"vw":35.464758},{"c":35.555,"h":35.62,"l":35.37,"n":302,"o":35.47,"t":"2026-10-16T15:45:00Z","v":13833,"vw":35.495124},{"c":35.36,"h":35.46,"l":35.1387,"n":340,"o":35.46,"t":"2026-10-16T16:00:00Z","v":22120,"vw":35.339145},{"c":34.885,"h":35.57,"l":34.755,"n":527,"o":35.42,"t":"2026-10-16T16:15:00Z","v":72461,"vw":35.259781},{"c":34.25,"h":34.93,"l":34.25,"n":234,"o":34.82,"t":"2026-10-16T16:30:00Z","v":13926,"vw":34.823392},{"c":34.525,"h":34.6,"l":34.15,"n":329,"o":34.25,"t":"2026-10-16T16:45:00Z","v":18132,"vw":34.335651},{"c":34.18,"h":34.67,"l":34.17,"n":591,"o":34.54,"t":"2026-10-16T17:00:00Z","v":72967,"vw":34.515661},{"c":34.25,"h":34.5,"l":34,"n":306,"o":34.18,"t":"2026-10-16T17:15:00Z","v":16270,"vw":34.22284},{"c":33.685,"h":34.245,"l":33.63,"n":367,"o":34.13,"t":"2026-10-16T17:30:00Z","v":22184,"vw":33.992919},{"c":33.76,"h":33.92,"l":33.54,"n":311,"o":33.685,"t":"2026-10-16T17:45:00Z","v":12141,"vw":33.751343},{"c":33.57,"h":33.74,"l":33.57,"n":197,"o":33.735,"t":"2026-10-16T18:00:00Z","v":6631,"vw":33.667806},{"c":33.57,"h":33.68,"l":33.38,"n":404,"o":33.58,"t":"2026-10-16T18:15:00Z","v":46295,"vw":33.498035},{"c":33.77,"h":34.03,"l":33.545,"n":474,"o":33.55,"t":"2026-10-16T18:30:00Z","v":47533,"vw":33.65859},{"c":34.32,"h":34.43,"l":33.74,"n":449,"o":33.805,"t":"2026-10-16T18:45:00Z","v":23372,"vw":34.046249},{"c":34.46,"h":34.5,"l":34.16,"n":409,"o":34.23,"t":"2026-10-16T19:00:00Z","v":15474,"vw":34.291803},{"c":34.29,"h":34.63,"l":34.155,"n":439,"o":34.51,"t":"2026-10-16T19:15:00Z","v":17971,"vw":34.403624},{"c":34.18,"h":34.32,"l":33.98,"n":1038,"o":34.3,"t":"2026-10-16T19:30:00Z","v":61822,"vw":34.078448},{"c":34.499,"h":34.69,"l":34.1305,"n":2800,"o":34.21,"t":"2026-10-16T19:45:00Z","v":197709,"vw":34.462312},{"c":34.7,"h":34.7,"l":34.46,"n":20,"o":34.46,"t":"2026-10-16T20:00:00Z","v":153288,"vw":34.460461},{"c":34,"h":34,"l":33.5,"n":28,"o":33.98,"t":"2026-10-16T20:15:00Z","v":6308,"vw":33.670231},{"c":33.67,"h":33.67,"l":33.5,"n":3,"o":33.5,"t":"2026-10-16T20:30:00Z","v":1039,"vw":33.516362},{"c":33.55,"h":33.55,"l":33.55,"n":3,"o":33.55,"t":"2026-10-19T10:00:00Z","v":220,"vw":33.55},{"c":34.55,"h":34.55,"l":34.55,"n":23,"o":34.55,"t":"2026-10-19T13:00:00Z","v":820,"vw":34.55},{"c":35.31,"h":35.9,"l":35,"n":177,"o":35.01,"t":"2026-10-19T13:30:00Z","v":19804,"vw":35.371573},{"c":35.175,"h":35.5,"l":35.13,"n":71,"o":35.18,"t":"2026-10-19T13:45:00Z","v":3601,"vw":35.314722},{"c":35.575,"h":35.76,"l":35.355,"n":178,"o":35.375,"t":"2026-10-19T14:00:00Z","v":23336,"vw":35.500709},{"c":35.99,"h":36.53,"l":35.48,"n":642,"o":35.5575,"t":"2026-10-19T14:15:00Z","v":135798,"vw":35.762378},{"c":36.06,"h":36.32,"l":35.76,"n":527,"o":35.97,"t":"2026-10-19T14:30:00Z","v":89165,"vw":35.990303},{"c":35.96,"h":36.11,"l":35.865,"n":347,"o":35.915,"t":"2026-10-19T14:45:00Z","v":24040,"vw":35.982286},{"c":36.05,"h":36.115,"l":35.92,"n":253,"o":35.92,"t":"2026-10-19T15:00:00Z","v":13180,"vw":36.032102},{"c":36.5,"h":36.64,"l":35.97,"n":571,"o":36.025,"t":"2026-10-19T15:15:00Z","v":171303,"vw":36.034543},{"c":36.305,"h":36.51,"l":36.305,"n":290,"o":36.51,"t":"2026-10-19T15:30:00Z","v":15785,"vw":36.41147},{"c":36.205,"h":36.3,"l":36.05,"n":273,"o":36.23,"t":"2026-10-19T15:45:00Z","v":24541,"vw":36.166185},{"c":36.29,"h":36.31,"l":36.02,"n":181,"o":36.205,"t":"2026-10-19T16:00:00Z","v":9240,"vw":36.133468},{"c":36.315,"h":36.38,"l":36.23,"n":235,"o":36.29,"t":"2026-10-19T16:15:00Z","v":9807,"vw":36.2938},{"c":36.48,"h":36.6,"l":36.325,"n":336,"o":36.37,"t":"2026-10-19T16:30:00Z","v":18214,"vw":36.452662},{"c":37.11,"h":37.18,"l":36.385,"n":612,"o":36.485,"t":"2026-10-19T16:45:00Z","v":44699,"vw":36.698057},{"c":36.79,"h":37.23,"l":36.74,"n":340,"o":37.1,"t":"2026-10-19T17:00:00Z","v":42966,"vw":37.032117},{"c":37.02,"h":37.13,"l":36.69,"n":387,"o":36.825,"t":"2026-10-19T17:15:00Z","v":22766,"vw":36.846774},{"c":37.055,"h":37.14,"l":36.83,"n":405,"o":36.95,"t":"2026-10-19T17:30:00Z","v":23766,"vw":37.00074},{"c":36.87,"h":37.26,"l":36.75,"n":616,"o":37.055,"t":"2026-10-19T17:45:00Z","v":47240,"vw":36.938414},{"c":36.68,"h":36.86,"l":36.51,"n":265,"o":36.86,"t":"2026-10-19T18:00:00Z","v":26597,"vw":36.72654},{"c":36.52,"h":36.95,"l":36.17,"n":500,"o":36.725,"t":"2026-10-19T18:15:00Z","v":90632,"vw":36.671781},{"c":36.24,"h":36.555,"l":36.12,"n":207,"o":36.52,"t":"2026-10-19T18:30:00Z","v":67144,"vw":36.38223},{"c":36.21,"h":36.45,"l":36.15,"n":468,"o":36.26,"t":"2026-10-19T18:45:00Z","v":39571,"vw":36.353967},{"c":36.125,"h":36.29,"l":36.06,"n":294,"o":36.24,"t":"2026-10-19T19:00:00Z","v":12785,"vw":36.160839},{"c":36.08,"h":36.25,"l":36.01,"n":344,"o":36.05,"t":"2026-10-19T19:15:00Z","v":15818,"vw":36.131299},{"c":36.13,"h":36.3,"l":36.08,"n":606,"o":36.08,"t":"2026-10-19T19:30:00Z","v":28985,"vw":36.230325},{"c":36.27,"h":36.71,"l":36.055,"n":2318,"o":36.13,"t":"2026-10-19T19:45:00Z","v":254353,"vw":36.376083},{"c":36.28,"h":36.28,"l":36.28,"n":16,"o":36.28,"t":"2026-10-19T20:00:00Z","v":141923,"vw":36.28},{"c":36.45,"h":36.45,"l":36.45,"n":7,"o":36.45,"t":"2026-10-20T12:00:00Z","v":189,"vw":36.45},{"c":36.09,"h":36.09,"l":36.09,"n":1,"o":36.09,"t":"2026-10-20T13:00:00Z","v":248,"vw":36.09},{"c":37.35,"h":37.35,"l":36.28,"n":305,"o":36.67,"t":"2026-10-20T13:30:00Z","v":19923,"vw":36.77843},{"c":38.5425,"h":38.805,"l":37.3147,"n":461,"o":37.3147,"t":"2026-10-20T13:45:00Z","v":31663,"vw":38.119891},{"c":39.325,"h":40,"l":38.4009,"n":662,"o":38.73,"t":"2026-10-20T14:00:00Z","v":63350,"vw":39.210802},{"c":39.25,"h":39.94,"l":39.125,"n":624,"o":39.39,"t":"2026-10-20T14:15:00Z","v":80434,"vw":39.501399},{"c":40.105,"h":40.13,"l":39.16,"n":379,"o":39.22,"t":"2026-10-20T14:30:00Z","v":33898,"vw":39.514818},{"c":40.35,"h":40.39,"l":39.68,"n":462,"o":40.11,"t":"2026-10-20T14:45:00Z","v":27031,"vw":40.022089},{"c":40.115,"h":40.63,"l":40.07,"n":650,"o":40.37,"t":"2026-10-20T15:00:00Z","v":44389,"vw":40.356181},{"c":40.785,"h":41.19,"l":40.16,"n":602,"o":40.19,"t":"2026-10-20T15:15:00Z","v":44799,"vw":40.724201},{"c":40.28,"h":40.92,"l":40.095,"n":926,"o":40.785,"t":"2026-10-20T15:30:00Z","v":57972,"vw":40.479366},{"c":39.71,"h":40.205,"l":39.695,"n":492,"o":40.1475,"t":"2026-10-20T15:45:00Z","v":83494,"vw":39.927918},{"c":39.615,"h":39.71,"l":39.365,"n":232,"o":39.6,"t":"2026-10-20T16:00:00Z","v":8707,"vw":39.562189},{"c":39.68,"h":39.795,"l":39.44,"n":213,"o":39.72,"t":"2026-10-20T16:15:00Z","v":8619,"vw":39.606869},{"c":39.64,"h":39.87,"l":39.47,"n":347,"o":39.675,"t":"2026-10-20T16:30:00Z","v":11224,"vw":39.749694},{"c":39.56,"h":40.22,"l":39.39,"n":519,"o":39.65,"t":"2026-10-20T16:45:00Z","v":57019,"vw":39.940071},{"c":40.01,"h":40.06,"l":39.47,"n":330,"o":39.66,"t":"2026-10-20T17:00:00Z","v":43373,"vw":39.730512},{"c":40.38,"h":40.5742,"l":40.1,"n":324,"o":40.1,"t":"2026-10-20T17:15:00Z","v":16215,"vw":40.349648},{"c":40.74,"h":40.83,"l":40.3,"n":329,"o":40.31,"t":"2026-10-20T17:30:00Z","v":18787,"vw":40.544473},{"c":40.8,"h":40.85,"l":40.705,"n":136,"o":40.705,"t":"2026-10-20T17:45:00Z","v":4170,"vw":40.778481},{"c":41.04,"h":41.04,"l":40.83,"n":235,"o":40.83,"t":"2026-10-20T18:00:00Z","v":7474,"vw":40.972037},{"c":41.11,"h":41.4,"l":40.86,"n":453,"o":41,"t":"2026-10-20T18:15:00Z","v":21929,"vw":41.111924},{"c":41.04,"h":41.26,"l":40.775,"n":342,"o":41.2013,"t":"2026-10-20T18:30:00Z","v":13061,"vw":41.050434},{"c":41.13,"h":41.235,"l":40.9279,"n":209,"o":41.12,"t":"2026-10-20T18:45:00Z","v":7671,"vw":41.098355},{"c":41.655,"h":41.69,"l":41.215,"n":503,"o":41.22,"t":"2026-10-20T19:00:00Z","v":24532,"vw":41.404556},{"c":41.51,"h":41.78,"l":41.36,"n":486,"o":41.655,"t":"2026-10-20T19:15:00Z","v":23530,"vw":41.569528},{"c":41.36,"h":41.66,"l":41.36,"n":699,"o":41.51,"t":"2026-10-20T19:30:00Z","v":31031,"vw":41.510276},{"c":41.29,"h":41.3,"l":40.865,"n":2025,"o":41.28,"t":"2026-10-20T19:45:00Z","v":106426,"vw":41.107253},{"c":41.25,"h":41.25,"l":41.25,"n":16,"o":41.25,"t":"2026-10-20T20:00:00Z","v":74051,"vw":41.25},{"c":41.25,"h":41.25,"l":41.25,"n":1,"o":41.25,"t":"2026-10-20T21:00:00Z","v":3702,"vw":41.25},{"c":41.93,"h":41.93,"l":41.93,"n":1,"o":41.93,"t":"2026-10-21T11:00:00Z","v":100,"vw":41.93},{"c":41.5076,"h":41.5076,"l":41.29,"n":3,"o":41.29,"t":"2026-10-21T11:45:00Z","v":411,"vw":41.4532},{"c":40.2325,"h":40.3752,"l":40.2325,"n":5,"o":40.3752,"t":"2026-10-21T12:45:00Z","v":470,"vw":40.294575},{"c":41.185,"h":41.73,"l":40,"n":264,"o":41.2,"t":"2026-10-21T13:30:00Z","v":19445,"vw":41.371563},{"c":41.16,"h":41.78,"l":41.07,"n":371,"o":41.13,"t":"2026-10-21T13:45:00Z","v":28623,"vw":41.451988},{"c":41.01,"h":41.21,"l":40.61,"n":533,"o":41.09,"t":"2026-10-21T14:00:00Z","v":20850,"vw":40.955379},{"c":41.38,"h":41.6,"l":40.8,"n":330,"o":41,"t":"2026-10-21T14:15:00Z","v":20289,"vw":41.36033},{"c":41.34,"h":41.9299,"l":41.21,"n":482,"o":41.405,"t":"2026-10-21T14:30:00Z","v":94778,"vw":41.574652},{"c":41.32,"h":41.42,"l":41.24,"n":154,"o":41.42,"t":"2026-10-21T14:45:00Z","v":5170,"vw":41.357673},{"c":41.65,"h":41.77,"l":41.1,"n":507,"o":41.34,"t":"2026-10-21T15:00:00Z","v":39947,"vw":41.303589},{"c":42.045,"h":42.11,"l":41.57,"n":420,"o":41.62,"t":"2026-10-21T15:15:00Z","v":16672,"vw":41.810877},{"c":41.785,"h":41.87,"l":41.64,"n":176,"o":41.87,"t":"2026-10-21T15:30:00Z","v":5681,"vw":41.773984},{"c":41.41,"h":41.86,"l":41.29,"n":275,"o":41.85,"t":"2026-10-21T15:45:00Z","v":12944,"vw":41.611928},{"c":41.455,"h":41.5,"l":41.29,"n":115,"o":41.32,"t":"2026-10-21T16:00:00Z","v":4530,"vw":41.4097},{"c":41.47,"h":41.5,"l":41.36,"n":116,"o":41.48,"t":"2026-10-21T16:15:00Z","v":2920,"vw":41.426818},{"c":41.69,"h":41.87,"l":41.47,"n":366,"o":41.5,"t":"2026-10-21T16:30:00Z","v":15305,"vw":41.695287},{"c":41.92,"h":41.99,"l":41.46,"n":223,"o":41.69,"t":"2026-10-21T16:45:00Z","v":8923,"vw":41.674961},{"c":42.08,"h":42.25,"l":41.79,"n":226,"o":41.895,"t":"2026-10-21T17:00:00Z","v":12805,"vw":42.062052},{"c":41.985,"h":42.085,"l":41.935,"n":122,"o":42.085,"t":"2026-10-21T17:15:00Z","v":6280,"vw":42.031082},{"c":42.27,"h":42.31,"l":42,"n":184,"o":42.14,"t":"2026-10-21T17:30:00Z","v":10645,"vw":42.16525},{"c":42.5125,"h":42.57,"l":42.355,"n":214,"o":42.355,"t":"2026-10-21T17:45:00Z","v":13223,"vw":42.470221},{"c":42.6,"h":42.64,"l":42.32,"n":393,"o":42.56,"t":"2026-10-21T18:00:00Z","v":28493,"vw":42.499532},{"c":42.56,"h":42.63,"l":42.455,"n":97,"o":42.55,"t":"2026-10-21T18:15:00Z","v":4104,"vw":42.55663},{"c":42.185,"h":42.55,"l":42.16,"n":319,"o":42.55,"t":"2026-10-21T18:30:00Z","v":12267,"vw":42.280814},{"c":41.63,"h":42.45,"l":41.62,"n":418,"o":42.185,"t":"2026-10-21T18:45:00Z","v":18945,"vw":42.099744},{"c":41.89,"h":41.89,"l":41.26,"n":467,"o":41.71,"t":"2026-10-21T19:00:00Z","v":69764,"vw":41.496992},{"c":42.15,"h":42.28,"l":41.89,"n":281,"o":41.9,"t":"2026-10-21T19:15:00Z","v":9975,"vw":42.084772},{"c":42.65,"h":42.68,"l":42.15,"n":443,"o":42.15,"t":"2026-10-21T19:30:00Z","v":13476,"vw":42.399195},{"c":42.71,"h":42.89,"l":42.595,"n":1619,"o":42.66,"t":"2026-10-21T19:45:00Z","v":68311,"vw":42.774875},{"c":42.73,"h":42.77,"l":42.68,"n":25,"o":42.74,"t":"2026-10-21T20:00:00Z","v":114669,"vw":42.769412},{"c":43.3,"h":43.3,"l":43.15,"n":64,"o":43.15,"t":"2026-10-21T20:45:00Z","v":2498,"vw":43.249382},{"c":43.24,"h":43.24,"l":43.24,"n":1,"o":43.24,"t":"2026-10-21T21:30:00Z","v":100,"vw":43.24},{"c":43.25,"h":43.25,"l":43.25,"n":9,"o":43.25,"t":"2026-10-21T23:15:00Z","v":220,"vw":43.25},{"c":42.14,"h":42.6,"l":42.14,"n":33,"o":42.6,"t":"2026-10-22T08:00:00Z","v":1083,"vw":42.293333},{"c":41.158,"h":41.158,"l":41.158,"n":2,"o":41.158,"t":"2026-10-22T09:30:00Z","v":120,"vw":41.158},{"c":42.01,"h":42.01,"l":42.01,"n":1,"o":42.01,"t":"2026-10-22T13:00:00Z","v":227,"vw":42.01},{"c":42.335,"h":42.58,"l":42,"n":177,"o":42.27,"t":"2026-10-22T13:30:00Z","v":10780,"vw":42.349656},{"c":42.675,"h":43.065,"l":41.67,"n":256,"o":42.14,"t":"2026-10-22T13:45:00Z","v":16836,"vw":42.186418},{"c":42.61,"h":43.79,"l":42.51,"n":589,"o":43.69,"t":"2026-10-22T14:00:00Z","v":101601,"vw":43.211462},{"c":42.37,"h":42.79,"l":42.21,"n":245,"o":42.61,"t":"2026-10-22T14:15:00Z","v":8019,"vw":42.454464},{"c":42.625,"h":42.625,"l":42.22,"n":196,"o":42.41,"t":"2026-10-22T14:30:00Z","v":5117,"vw":42.399213},{"c":42.275,"h":42.76,"l":42.195,"n":326,"o":42.635,"t":"2026-10-22T14:45:00Z","v":18403,"vw":42.548199},{"c":42.43,"h":42.44,"l":42.215,"n":331,"o":42.3151,"t":"2026-10-22T15:00:00Z","v":10271,"vw":42.331748},{"c":42.79,"h":42.96,"l":42.51,"n":149,"o":42.51,"t":"2026-10-22T15:15:00Z","v":5806,"vw":42.851714},{"c":43.16,"h":43.4,"l":42.75,"n":343,"o":42.82,"t":"2026-10-22T15:30:00Z","v":16712,"vw":43.085578},{"c":43.58,"h":43.59,"l":43.2,"n":344,"o":43.28,"t":"2026-10-22T15:45:00Z","v":33605,"vw":43.281146},{"c":43.355,"h":43.75,"l":43.305,"n":202,"o":43.7,"t":"2026-10-22T16:00:00Z","v":8017,"vw":43.472834},{"c":43.6,"h":43.6,"l":43.35,"n":147,"o":43.35,"t":"2026-10-22T16:15:00Z","v":4720,"vw":43.487965},{"c":42.355,"h":43.68,"l":42.04,"n":548,"o":43.58,"t":"2026-10-22T16:30:00Z","v":76777,"vw":43.161087},{"c":42.565,"h":42.675,"l":42.1329,"n":246,"o":42.3875,"t":"2026-10-22T16:45:00Z","v":11532,"vw":42.410892},{"c":42.5725,"h":42.7936,"l":42.44,"n":248,"o":42.67,"t":"2026-10-22T17:00:00Z","v":11713,"vw":42.632891},{"c":42.59,"h":42.74,"l":42.59,"n":128,"o":42.66,"t":"2026-10-22T17:15:00Z","v":5319,"vw":42.653131},{"c":42.825,"h":42.96,"l":42.59,"n":207,"o":42.595,"t":"2026-10-22T17:30:00Z","v":8524,"vw":42.85662},{"c":43.33,"h":43.33,"l":42.71,"n":323,"o":42.77,"t":"2026-10-22T17:45:00Z","v":10944,"vw":43.117836},{"c":43.61,"h":43.8,"l":43.21,"n":483,"o":43.29,"t":"2026-10-22T18:00:00Z","v":30555,"vw":43.36477},{"c":43.645,"h":43.82,"l":43.56,"n":231,"o":43.57,"t":"2026-10-22T18:15:00Z","v":10875,"vw":43.652517},{"c":43.9325,"h":44.14,"l":43.585,"n":901,"o":43.605,"t":"2026-10-22T18:30:00Z","v":83517,"vw":43.914159},{"c":43.365,"h":44,"l":43.365,"n":686,"o":44,"t":"2026-10-22T18:45:00Z","v":32800,"vw":43.810987},{"c":43.495,"h":43.54,"l":43.285,"n":206,"o":43.285,"t":"2026-10-22T19:00:00Z","v":7723,"vw":43.410853},{"c":43.395,"h":43.7,"l":43.39,"n":268,"o":43.44,"t":"2026-10-22T19:15:00Z","v":9137,"vw":43.483439},{"c":42.845,"h":43.5,"l":42.74,"n":786,"o":43.4,"t":"2026-10-22T19:30:00Z","v":47773,"vw":43.053114},{"c":43.18,"h":43.22,"l":42.49,"n":2759,"o":42.845,"t":"2026-10-22T19:45:00Z","v":159950,"vw":42.92305},{"c":43.14,"h":43.14,"l":43.14,"n":16,"o":43.14,"t":"2026-10-22T20:00:00Z","v":71572,"vw":43.14},{"c":43.14,"h":43.14,"l":43.14,"n":1,"o":43.14,"t":"2026-10-22T20:15:00Z","v":4578,"vw":43.14}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.4,"premium":2.7549661182278635,"strike":48.09396176107585,"iv":0.9220733336947224,"gamma":0.03441950755859294,"theta":-0.07526308439917695,"vega":0.046315028462022095,"rho":0.011339536660892394,"breakevenPct":17.869559293703567},{"delta":0.45,"premium":3.0690739112304883,"strike":46.13078805480945,"iv":0.8578770559696447,"gamma":0.03789697738182077,"theta":-0.07217737094792254,"vega":0.04763797994551061,"rho":0.012791779396192419,"breakevenPct":14.046967932405973},{"delta":0.5,"premium":3.556036745406824,"strike":44.44356955380577,"iv":0.82917968503937,"gamma":0.03916551181102362,"theta":-0.07041112860892389,"vega":0.04792146981627297,"rho":0.014116209100193112,"breakevenPct":11.264734119639773},{"delta":0.55,"premium":4.277821522309711,"strike":43.13123359580052,"iv":0.8487072440944882,"gamma":0.03743322834645669,"theta":-0.07043737532808399,"vega":0.046792860892388446,"rho":0.015267006006956976,"breakevenPct":9.895816221859608},{"delta":0.6,"premium":4.999606299212598,"strike":41.818897637795274,"iv":0.8682348031496062,"gamma":0.03570094488188977,"theta":-0.07046362204724409,"vega":0.04566425196850394,"rho":0.016417802913720837,"breakevenPct":8.526898324079447},{"delta":0.65,"premium":5.721391076115486,"strike":40.506561679790025,"iv":0.8877623622047244,"gamma":0.03396866141732284,"theta":-0.07048986876640419,"vega":0.04453564304461942,"rho":0.0175685998204847,"breakevenPct":7.157980426299283},{"delta":0.7,"premium":6.816489361702127,"strike":38.9113475177305,"iv":0.9235396453900708,"gamma":0.03079609929078015,"theta":-0.06843156028368794,"vega":0.041683191489361705,"rho":0.01842869204476786,"breakevenPct":5.998694667205897},{"delta":0.75,"premium":8.14627659574468,"strike":37.138297872340424,"iv":0.9695325531914893,"gamma":0.02671808510638298,"theta":-0.06506276595744681,"vega":0.037747021276595745,"rho":0.019106028556612004,"breakevenPct":4.971197190739698},{"delta":0.8,"premium":9.476063829787234,"strike":35.36524822695036,"iv":1.0155254609929076,"gamma":0.022640070921985812,"theta":-0.06169397163120567,"vega":0.033810851063829785,"rho":0.01978336506845615,"breakevenPct":3.9436997142734995},{"delta":0.85,"premium":11.622641509433961,"strike":32.7968923418424,"iv":1.0843957824639288,"gamma":0.017658157602663708,"theta":-0.05403817980022198,"vega":0.027844728079911212,"rho":0.019815391984290154,"breakevenPct":2.9660033641083894},{"delta":0.9,"premium":13.9811320754717,"strike":30.022197558268587,"iv":1.1592015538290787,"gamma":0.012441731409544944,"theta":-0.04527014428412873,"vega":0.021351942286348496,"rho":0.01967999600745654,"breakevenPct":2.0012277091800823}],"put":[{"delta":0.1,"premium":1.7828144692654093,"strike":23.47654608945492,"iv":2.2985431682156294,"gamma":0.006679079078933824,"theta":-0.08337267116433997,"vega":0.021294289607514783,"rho":-0.004873903809976219,"breakevenPct":49.71318585955143},{"delta":0.15,"premium":1.2703975058416634,"strike":31.689984411510398,"iv":1.1993109566475215,"gamma":0.01621579623449029,"theta":-0.05275836218902402,"vega":0.026846196432910866,"rho":-0.006223523054642906,"breakevenPct":29.486353950698348},{"delta":0.2,"premium":1.643252944472717,"strike":34.020330902954484,"iv":1.1054211763201178,"gamma":0.0213151242674431,"theta":-0.05582668462620181,"vega":0.031628530579598794,"rho":-0.008250128299671238,"breakevenPct":24.948822534812788},{"delta":0.25,"premium":2.0161083831037705,"strike":36.350677394398566,"iv":1.0115313959927141,"gamma":0.026414452300395908,"theta":-0.05889500706337959,"vega":0.03641086472628671,"rho":-0.010276733544699566,"breakevenPct":20.41129111892723},{"delta":0.3,"premium":2.3889638217348237,"strike":38.68102388584265,"iv":0.9176416156653104,"gamma":0.031513780333348715,"theta":-0.061963329500557385,"vega":0.04119319887297464,"rho":-0.012303338789727898,"breakevenPct":15.87375970304167},{"delta":0.35,"premium":2.8635400516795864,"strike":40.56072351421189,"iv":0.8591506976744187,"gamma":0.03503922480620155,"theta":-0.06387943152454781,"vega":0.0444046511627907,"rho":-0.014407212627524927,"breakevenPct":12.616635460054944},{"delta":0.4,"premium":3.47077519379845,"strike":41.85271317829457,"iv":0.8468251162790698,"gamma":0.036512093023255816,"theta":-0.06429286821705427,"vega":0.045567441860465116,"rho":-0.0166118561047392,"breakevenPct":11.029350986332588},{"delta":0.45,"premium":4.0780103359173125,"strike":43.144702842377264,"iv":0.834499534883721,"gamma":0.037984961240310075,"theta":-0.06470630490956072,"vega":0.04673023255813953,"rho":-0.018816499581953475,"breakevenPct":9.442066512610232},{"delta":0.5,"premium":4.685245478036175,"strike":44.43669250645995,"iv":0.8221739534883721,"gamma":0.03945782945736434,"theta":-0.06511974160206718,"vega":0.04789302325581395,"rho":-0.021021143059167746,"breakevenPct":7.85478203888788},{"delta":0.55,"premium":5.545538370017847,"strike":45.83878643664485,"iv":0.8199370612730518,"gamma":0.039194110648423555,"theta":-0.06402504461629982,"vega":0.04747733491969066,"rho":-0.023418271664687976,"breakevenPct":6.598868644814545},{"delta":0.6,"premium":6.601457465794169,"strike":47.325996430696016,"iv":0.8254992266508031,"gamma":0.037587923854848306,"theta":-0.06176448542534206,"vega":0.045841403926234384,"rho":-0.025964200830387973,"breakevenPct":5.599121546356416},{"delta":0.65,"premium":7.657376561570494,"strike":48.81320642474718,"iv":0.8310613920285544,"gamma":0.03598173706127305,"theta":-0.059503926234384295,"vega":0.04420547293277811,"rho":-0.028510129996087978,"breakevenPct":4.599374447898285},{"delta":0.7,"premium":8.910491493383743,"strike":50.4773156899811,"iv":0.8410177693761814,"gamma":0.03387901701323252,"theta":-0.056774007561436676,"vega":0.04209810964083176,"rho":-0.03120990184081344,"breakevenPct":3.646675483084485},{"delta":0.75,"premium":10.942627599243858,"strike":52.84026465028356,"iv":0.8683334593572779,"gamma":0.029814744801512284,"theta":-0.052189886578449904,"vega":0.03812835538752363,"rho":-0.03451742842743157,"breakevenPct":2.8798399373210506}]},"raw":{"call":[{"delta":0.4,"premium":2.7549661182278635,"strike":48.09396176107585,"iv":0.9220733336947224,"gamma":0.03441950755859294,"theta":-0.07526308439917695,"vega":0.046315028462022095,"rho":0.011339536660892394,"breakevenPct":17.869559293703567},{"delta":0.45,"premium":3.0690739112304883,"strike":46.13078805480945,"iv":0.8578770559696447,"gamma":0.03789697738182077,"theta":-0.07217737094792254,"vega":0.04763797994551061,"rho":0.012791779396192419,"breakevenPct":14.046967932405973},{"delta":0.5,"premium":3.556036745406824,"strike":44.44356955380577,"iv":0.82917968503937,"gamma":0.03916551181102362,"theta":-0.07041112860892389,"vega":0.04792146981627297,"rho":0.014116209100193112,"breakevenPct":11.264734119639773},{"delta":0.55,"premium":4.277821522309711,"strike":43.13123359580052,"iv":0.8487072440944882,"gamma":0.03743322834645669,"theta":-0.07043737532808399,"vega":0.046792860892388446,"rho":0.015267006006956976,"breakevenPct":9.895816221859608},{"delta":0.6,"premium":4.999606299212598,"strike":41.818897637795274,"iv":0.8682348031496062,"gamma":0.03570094488188977,"theta":-0.07046362204724409,"vega":0.04566425196850394,"rho":0.016417802913720837,"breakevenPct":8.526898324079447},{"delta":0.65,"premium":5.721391076115486,"strike":40.506561679790025,"iv":0.8877623622047244,"gamma":0.03396866141732284,"theta":-0.07048986876640419,"vega":0.04453564304461942,"rho":0.0175685998204847,"breakevenPct":7.157980426299283},{"delta":0.7,"premium":6.816489361702127,"strike":38.9113475177305,"iv":0.9235396453900708,"gamma":0.03079609929078015,"theta":-0.06843156028368794,"vega":0.041683191489361705,"rho":0.01842869204476786,"breakevenPct":5.998694667205897},{"delta":0.75,"premium":8.14627659574468,"strike":37.138297872340424,"iv":0.9695325531914893,"gamma":0.02671808510638298,"theta":-0.06506276595744681,"vega":0.037747021276595745,"rho":0.019106028556612004,"breakevenPct":4.971197190739698},{"delta":0.8,"premium":9.476063829787234,"strike":35.36524822695036,"iv":1.0155254609929076,"gamma":0.022640070921985812,"theta":-0.06169397163120567,"vega":0.033810851063829785,"rho":0.01978336506845615,"breakevenPct":3.9436997142734995},{"delta":0.85,"premium":11.622641509433961,"strike":32.7968923418424,"iv":1.0843957824639288,"gamma":0.017658157602663708,"theta":-0.05403817980022198,"vega":0.027844728079911212,"rho":0.019815391984290154,"breakevenPct":2.9660033641083894},{"delta":0.9,"premium":13.9811320754717,"strike":30.022197558268587,"iv":1.1592015538290787,"gamma":0.012441731409544944,"theta":-0.04527014428412873,"vega":0.021351942286348496,"rho":0.01967999600745654,"breakevenPct":2.0012277091800823}],"put":[{"delta":0.1,"premium":1.7828144692654093,"strike":23.47654608945492,"iv":2.2985431682156294,"gamma":0.006679079078933824,"theta":-0.08337267116433997,"vega":0.021294289607514783,"rho":-0.004873903809976219,"breakevenPct":49.71318585955143},{"delta":0.15,"premium":1.2703975058416634,"strike":31.689984411510398,"iv":1.1993109566475215,"gamma":0.01621579623449029,"theta":-0.05275836218902402,"vega":0.026846196432910866,"rho":-0.006223523054642906,"breakevenPct":29.486353950698348},{"delta":0.2,"premium":1.643252944472717,"strike":34.020330902954484,"iv":1.1054211763201178,"gamma":0.0213151242674431,"theta":-0.05582668462620181,"vega":0.031628530579598794,"rho":-0.008250128299671238,"breakevenPct":24.948822534812788},{"delta":0.25,"premium":2.0161083831037705,"strike":36.350677394398566,"iv":1.0115313959927141,"gamma":0.026414452300395908,"theta":-0.05889500706337959,"vega":0.03641086472628671,"rho":-0.010276733544699566,"breakevenPct":20.41129111892723},{"delta":0.3,"premium":2.3889638217348237,"strike":38.68102388584265,"iv":0.9176416156653104,"gamma":0.031513780333348715,"theta":-0.061963329500557385,"vega":0.04119319887297464,"rho":-0.012303338789727898,"breakevenPct":15.87375970304167},{"delta":0.35,"premium":2.8635400516795864,"strike":40.56072351421189,"iv":0.8591506976744187,"gamma":0.03503922480620155,"theta":-0.06387943152454781,"vega":0.0444046511627907,"rho":-0.014407212627524927,"breakevenPct":12.616635460054944},{"delta":0.4,"premium":3.47077519379845,"strike":41.85271317829457,"iv":0.8468251162790698,"gamma":0.036512093023255816,"theta":-0.06429286821705427,"vega":0.045567441860465116,"rho":-0.0166118561047392,"breakevenPct":11.029350986332588},{"delta":0.45,"premium":4.0780103359173125,"strike":43.144702842377264,"iv":0.834499534883721,"gamma":0.037984961240310075,"theta":-0.06470630490956072,"vega":0.04673023255813953,"rho":-0.018816499581953475,"breakevenPct":9.442066512610232},{"delta":0.5,"premium":4.685245478036175,"strike":44.43669250645995,"iv":0.8221739534883721,"gamma":0.03945782945736434,"theta":-0.06511974160206718,"vega":0.04789302325581395,"rho":-0.021021143059167746,"breakevenPct":7.85478203888788},{"delta":0.55,"premium":5.545538370017847,"strike":45.83878643664485,"iv":0.8199370612730518,"gamma":0.039194110648423555,"theta":-0.06402504461629982,"vega":0.04747733491969066,"rho":-0.023418271664687976,"breakevenPct":6.598868644814545},{"delta":0.6,"premium":6.601457465794169,"strike":47.325996430696016,"iv":0.8254992266508031,"gamma":0.037587923854848306,"theta":-0.06176448542534206,"vega":0.045841403926234384,"rho":-0.025964200830387973,"breakevenPct":5.599121546356416},{"delta":0.65,"premium":7.657376561570494,"strike":48.81320642474718,"iv":0.8310613920285544,"gamma":0.03598173706127305,"theta":-0.059503926234384295,"vega":0.04420547293277811,"rho":-0.028510129996087978,"breakevenPct":4.599374447898285},{"delta":0.7,"premium":8.910491493383743,"strike":50.4773156899811,"iv":0.8410177693761814,"gamma":0.03387901701323252,"theta":-0.056774007561436676,"vega":0.04209810964083176,"rho":-0.03120990184081344,"breakevenPct":3.646675483084485},{"delta":0.75,"premium":10.942627599243858,"strike":52.84026465028356,"iv":0.8683334593572779,"gamma":0.029814744801512284,"theta":-0.052189886578449904,"vega":0.03812835538752363,"rho":-0.03451742842743157,"breakevenPct":2.8798399373210506}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}